Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.560	2.620	2.520	2.580	2.064	188,000
2023-05-22	2.690	2.690	2.530	2.560	2.048	236,000
2023-05-19	2.690	2.690	2.530	2.530	2.024	511,492
2023-05-18	2.670	2.750	2.670	2.690	2.152	428,828
2023-05-17	2.840	2.840	2.700	2.700	2.160	478,985
2023-05-16	2.800	2.860	2.740	2.790	2.232	733,354
2023-05-15	2.690	2.800	2.650	2.770	2.216	754,289
2023-05-12	2.850	2.850	2.700	2.700	2.160	958,869
2023-05-11	2.960	2.980	2.820	2.830	2.264	946,290
2023-05-10	3.060	3.100	2.940	2.970	2.376	610,935
2023-05-09	3.120	3.160	3.040	3.080	2.392	1,503,232
2023-05-08	3.060	3.150	3.040	3.110	2.415	1,554,672
2023-05-05	2.960	3.080	2.960	3.020	2.345	1,119,232
2023-05-04	2.850	2.980	2.850	2.960	2.298	2,147,652
2023-05-03	2.800	2.890	2.780	2.810	2.182	755,678
2023-05-02	2.710	2.840	2.710	2.830	2.198	1,044,000
2023-04-28	2.700	2.750	2.700	2.720	2.112	256,145
2023-04-27	2.730	2.790	2.680	2.680	2.081	872,000
2023-04-26	2.720	2.780	2.650	2.680	2.081	364,000
2023-04-25	2.720	2.740	2.610	2.700	2.097	724,942
2023-04-24	2.770	2.770	2.690	2.690	2.089	410,000
2023-04-21	2.850	2.850	2.770	2.770	2.151	658,000
2023-04-20	2.680	2.950	2.680	2.890	2.244	1,677,088
2023-04-19	2.650	2.730	2.650	2.700	2.097	362,289
2023-04-18	2.670	2.750	2.660	2.700	2.097	636,000
2023-04-17	2.740	2.750	2.670	2.710	2.104	696,000
2023-04-14	2.900	2.910	2.780	2.780	2.159	1,084,000
2023-04-13	2.700	2.900	2.650	2.880	2.236	1,185,061
2023-04-12	2.700	2.750	2.590	2.690	2.089	1,368,608
2023-04-11	2.550	2.700	2.550	2.700	2.097	438,734
2023-04-06	2.520	2.580	2.460	2.550	1.980	839,637
2023-04-04	2.600	2.650	2.550	2.580	2.003	842,942
2023-04-03	2.680	2.730	2.620	2.630	2.042	492,000
2023-03-31	2.520	2.720	2.520	2.680	2.081	1,130,651
2023-03-30	2.610	2.610	2.500	2.520	1.957	603,242
2023-03-29	2.580	2.600	2.530	2.570	1.996	577,443
2023-03-28	2.510	2.540	2.470	2.540	1.972	608,725
2023-03-27	2.590	2.600	2.460	2.490	1.934	1,238,869
2023-03-24	2.710	2.710	2.600	2.670	2.073	444,238
2023-03-23	2.640	2.760	2.560	2.720	2.112	928,000
2023-03-22	2.710	2.790	2.620	2.660	2.066	949,813
2023-03-21	2.590	2.680	2.540	2.660	2.066	1,044,607
2023-03-20	2.590	2.610	2.480	2.520	1.957	897,620
2023-03-17	2.610	2.650	2.560	2.620	2.034	725,204
2023-03-16	2.640	2.640	2.580	2.630	2.042	141,771
2023-03-15	2.630	2.700	2.600	2.640	2.050	648,226
2023-03-14	2.750	2.750	2.540	2.590	2.011	1,121,004
2023-03-13	2.750	2.810	2.700	2.750	2.135	631,595
2023-03-10	2.920	2.920	2.770	2.800	2.174	855,335
2023-03-09	2.950	2.990	2.860	2.900	2.252	743,457
2023-03-08	2.990	3.000	2.810	2.860	2.221	1,137,045
2023-03-07	3.140	3.150	2.900	2.940	2.283	1,178,214
2023-03-06	3.160	3.160	2.970	3.000	2.330	1,529,656
2023-03-03	2.980	3.050	2.920	3.030	2.353	1,657,850
2023-03-02	3.160	3.160	2.950	2.990	2.322	1,394,264
2023-03-01	3.250	3.250	3.100	3.190	2.477	1,029,586
2023-02-28	3.140	3.150	3.020	3.100	2.407	604,088
2023-02-27	3.320	3.400	3.050	3.120	2.423	654,000
2023-02-24	3.340	3.340	3.200	3.210	2.493	359,998
2023-02-23	3.200	3.550	3.200	3.340	2.594	1,602,120

← NewerPage 15 of 21 · 1,229 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.