Edvantage Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.330	2.390	2.260	2.260	1.808	545,885
2023-08-17	2.320	2.480	2.280	2.330	1.864	1,634,289
2023-08-16	2.340	2.380	2.330	2.360	1.888	242,154
2023-08-15	2.370	2.380	2.320	2.340	1.872	384,000
2023-08-14	2.430	2.430	2.350	2.350	1.880	452,000
2023-08-11	2.480	2.480	2.400	2.430	1.944	274,000
2023-08-10	2.460	2.500	2.460	2.490	1.992	122,145
2023-08-09	2.500	2.500	2.430	2.460	1.968	100,435
2023-08-08	2.500	2.500	2.420	2.480	1.984	258,000
2023-08-07	2.500	2.500	2.470	2.500	2.000	362,000
2023-08-04	2.590	2.590	2.480	2.480	1.984	590,145
2023-08-03	2.480	2.590	2.480	2.530	2.024	149,729
2023-08-02	2.650	2.650	2.500	2.500	2.000	320,000
2023-08-01	2.610	2.610	2.580	2.590	2.072	362,000
2023-07-31	2.630	2.720	2.570	2.570	2.056	1,048,291
2023-07-28	2.360	2.570	2.360	2.520	2.016	1,223,596
2023-07-27	2.310	2.420	2.310	2.390	1.912	556,000
2023-07-26	2.300	2.320	2.240	2.300	1.840	250,363
2023-07-25	2.250	2.300	2.210	2.260	1.808	322,705
2023-07-24	2.190	2.240	2.180	2.200	1.760	172,444
2023-07-21	2.200	2.200	2.180	2.190	1.752	134,288
2023-07-20	2.200	2.220	2.150	2.190	1.752	697,906
2023-07-19	2.180	2.200	2.130	2.190	1.752	596,000
2023-07-18	2.240	2.260	2.190	2.220	1.776	538,001
2023-07-14	2.300	2.300	2.230	2.250	1.800	634,942
2023-07-13	2.220	2.330	2.210	2.330	1.864	372,144
2023-07-12	2.220	2.250	2.210	2.220	1.776	476,000
2023-07-11	2.180	2.230	2.130	2.210	1.768	230,000
2023-07-10	2.220	2.230	2.190	2.210	1.768	320,579
2023-07-07	2.200	2.260	2.190	2.200	1.760	196,000
2023-07-06	2.290	2.290	2.210	2.210	1.768	372,000
2023-07-05	2.330	2.330	2.270	2.290	1.832	144,364
2023-07-04	2.350	2.360	2.280	2.350	1.880	678,362
2023-07-03	2.280	2.340	2.270	2.320	1.856	432,436
2023-06-30	2.280	2.290	2.210	2.270	1.816	451,450
2023-06-29	2.300	2.300	2.240	2.280	1.824	334,007
2023-06-28	2.300	2.320	2.220	2.300	1.840	204,580
2023-06-27	2.380	2.380	2.330	2.330	1.864	114,000
2023-06-26	2.300	2.330	2.270	2.320	1.856	46,000
2023-06-23	2.280	2.330	2.210	2.310	1.848	470,485
2023-06-21	2.350	2.350	2.280	2.340	1.872	233,087
2023-06-20	2.380	2.400	2.310	2.370	1.896	510,000
2023-06-19	2.420	2.440	2.380	2.380	1.904	304,000
2023-06-16	2.450	2.500	2.360	2.460	1.968	931,057
2023-06-15	2.450	2.470	2.400	2.450	1.960	178,771
2023-06-14	2.470	2.480	2.450	2.460	1.968	128,145
2023-06-13	2.380	2.470	2.370	2.450	1.960	166,000
2023-06-12	2.420	2.420	2.360	2.370	1.896	400,362
2023-06-09	2.470	2.530	2.410	2.440	1.952	541,088
2023-06-08	2.500	2.550	2.460	2.460	1.968	144,000
2023-06-07	2.430	2.550	2.430	2.490	1.992	354,000
2023-06-06	2.440	2.450	2.380	2.380	1.904	244,000
2023-06-05	2.500	2.510	2.410	2.440	1.952	345,305
2023-06-02	2.330	2.540	2.310	2.510	2.008	966,219
2023-06-01	2.200	2.360	2.200	2.300	1.840	428,576
2023-05-31	2.300	2.300	2.200	2.210	1.768	791,854
2023-05-30	2.280	2.380	2.280	2.340	1.872	244,653
2023-05-29	2.410	2.410	2.230	2.230	1.784	470,435
2023-05-25	2.500	2.500	2.320	2.380	1.904	672,362
2023-05-24	2.570	2.570	2.440	2.520	2.016	420,725

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.0740 HKD
2025-09-23	0.0660 HKD
2025-03-24	0.1000 HKD
2024-09-23	0.0960 HKD
2024-03-22	0.0900 HKD
2023-05-10	0.0900 HKD
2023-02-02	0.0166 HKD
2022-05-12	0.0840 HKD
2022-02-07	0.0840 HKD
2021-05-04	0.0550 HKD
2021-02-02	0.0490 HKD
2020-05-25	0.0490 HKD
2020-02-06	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.