Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.360	3.370	3.190	3.250	2.524	1,090,686
2023-02-21	3.500	3.540	3.360	3.400	2.640	483,201
2023-02-20	3.510	3.600	3.480	3.570	2.772	775,401
2023-02-17	3.560	3.610	3.550	3.610	2.803	409,885
2023-02-16	3.560	3.720	3.560	3.580	2.780	547,539
2023-02-15	3.610	3.660	3.560	3.560	2.764	640,002
2023-02-14	3.570	3.800	3.570	3.680	2.858	636,464
2023-02-13	3.640	3.740	3.530	3.740	2.904	776,000
2023-02-10	3.740	3.780	3.650	3.660	2.842	1,150,000
2023-02-09	3.620	3.860	3.610	3.850	2.990	1,534,000
2023-02-08	3.680	3.820	3.640	3.640	2.826	1,106,000
2023-02-07	3.610	3.830	3.610	3.800	2.951	896,586
2023-02-06	3.800	3.800	3.650	3.650	2.834	1,333,066
2023-02-03	3.920	3.920	3.800	3.850	2.990	1,074,085
2023-02-02	3.970	4.100	3.910	3.960	3.075	1,215,803
2023-02-01	3.990	4.120	3.950	4.090	3.052	1,682,898
2023-01-31	4.250	4.250	3.860	3.980	2.970	1,969,599
2023-01-30	4.350	4.350	4.120	4.170	3.112	1,905,696
2023-01-27	4.260	4.450	4.230	4.350	3.246	2,138,856
2023-01-26	4.150	4.440	4.150	4.420	3.299	2,101,703
2023-01-20	4.000	4.150	3.990	4.150	3.097	1,908,804
2023-01-19	3.730	3.950	3.730	3.950	2.948	1,475,645
2023-01-18	3.780	3.900	3.750	3.830	2.858	1,695,685
2023-01-17	3.770	3.860	3.660	3.700	2.761	1,177,152
2023-01-16	3.920	3.920	3.680	3.820	2.851	2,694,295
2023-01-13	3.880	3.990	3.820	3.920	2.925	1,490,152
2023-01-12	3.980	4.120	3.780	3.940	2.940	2,524,345
2023-01-11	4.000	4.120	3.860	3.980	2.970	3,276,675
2023-01-10	4.230	4.250	3.900	3.930	2.933	3,228,015
2023-01-09	4.220	4.380	4.120	4.240	3.164	3,381,275
2023-01-06	3.880	4.240	3.830	4.120	3.075	4,706,726
2023-01-05	3.980	3.980	3.770	3.880	2.896	3,092,222
2023-01-04	3.750	3.870	3.650	3.850	2.873	2,388,714
2023-01-03	3.580	3.750	3.520	3.700	2.761	3,946,877
2022-12-30	3.430	3.620	3.430	3.530	2.634	2,669,425
2022-12-29	3.360	3.500	3.330	3.420	2.552	1,635,383
2022-12-28	3.600	3.650	3.290	3.450	2.575	4,951,339
2022-12-23	3.260	3.680	3.220	3.580	2.672	9,415,125
2022-12-22	2.980	3.300	2.980	3.260	2.433	7,983,116
2022-12-21	2.740	2.900	2.700	2.900	2.164	2,303,270
2022-12-20	2.840	2.840	2.640	2.720	2.030	2,070,456
2022-12-19	2.530	2.870	2.530	2.780	2.075	5,533,135
2022-12-16	2.400	2.550	2.400	2.490	1.858	2,727,455
2022-12-15	2.430	2.460	2.360	2.440	1.821	1,612,426
2022-12-14	2.340	2.490	2.340	2.460	1.836	2,951,289
2022-12-13	2.340	2.390	2.290	2.340	1.746	916,060
2022-12-12	2.330	2.480	2.290	2.340	1.746	3,054,913
2022-12-09	2.500	2.520	2.360	2.440	1.821	4,920,490
2022-12-08	2.500	2.580	2.490	2.520	1.881	1,886,006
2022-12-07	2.420	2.650	2.420	2.500	1.866	5,936,792
2022-12-06	2.360	2.450	2.320	2.420	1.806	3,736,780
2022-12-05	2.190	2.390	2.190	2.370	1.769	5,685,083
2022-12-02	2.110	2.200	1.980	2.170	1.619	6,022,906
2022-12-01	2.170	2.210	2.060	2.160	1.612	5,945,370
2022-11-30	1.970	2.110	1.920	2.100	1.567	6,646,618
2022-11-29	1.980	1.990	1.910	1.950	1.455	4,666,210
2022-11-28	2.150	2.150	1.840	1.930	1.440	16,435,344
2022-11-25	2.730	2.800	2.080	2.190	1.634	18,436,335
2022-11-24	2.750	2.750	2.580	2.640	1.970	744,040
2022-11-23	2.700	2.700	2.490	2.650	1.978	1,231,086

← NewerPage 16 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.