Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.800	2.850	2.540	2.650	1.978	1,577,199
2022-11-21	2.820	2.900	2.600	2.730	2.037	4,875,251
2022-11-18	2.450	2.940	2.430	2.820	2.105	10,052,729
2022-11-17	2.240	2.420	2.210	2.400	1.791	2,806,212
2022-11-16	2.220	2.380	2.200	2.260	1.687	5,266,302
2022-11-15	2.040	2.200	2.040	2.200	1.642	2,358,544
2022-11-14	2.100	2.190	2.010	2.040	1.522	1,825,276
2022-11-11	2.040	2.090	1.970	2.090	1.560	1,048,702
2022-11-10	1.980	2.000	1.900	1.980	1.478	607,253
2022-11-09	1.940	1.980	1.890	1.950	1.455	408,289
2022-11-08	1.940	1.940	1.890	1.940	1.448	464,244
2022-11-07	1.940	1.960	1.830	1.920	1.433	1,886,006
2022-11-04	1.830	1.970	1.830	1.920	1.433	1,502,588
2022-11-03	1.920	1.920	1.790	1.880	1.403	240,315
2022-11-02	1.800	1.910	1.770	1.900	1.418	731,605
2022-11-01	1.810	1.840	1.780	1.800	1.343	628,595
2022-10-31	1.770	1.830	1.740	1.770	1.321	466,561
2022-10-28	1.920	1.920	1.790	1.830	1.366	487,046
2022-10-27	1.920	1.980	1.860	1.920	1.433	1,017,614
2022-10-26	1.910	1.920	1.800	1.890	1.411	387,564
2022-10-25	1.860	1.930	1.810	1.840	1.373	632,123
2022-10-24	1.900	1.900	1.800	1.850	1.381	818,651
2022-10-21	1.930	1.940	1.900	1.910	1.425	236,269
2022-10-20	2.000	2.000	1.880	1.880	1.403	1,318,306
2022-10-19	2.130	2.140	1.960	1.960	1.463	221,761
2022-10-18	2.020	2.120	1.980	2.100	1.567	814,506
2022-10-17	2.020	2.030	1.910	2.030	1.515	472,538
2022-10-14	1.980	2.030	1.970	2.000	1.493	287,792
2022-10-13	1.990	1.990	1.920	1.960	1.463	24,870
2022-10-12	1.970	1.980	1.890	1.950	1.455	677,719
2022-10-11	1.930	2.040	1.920	1.970	1.470	700,504
2022-10-10	2.000	2.000	1.910	1.920	1.433	458,107
2022-10-07	2.040	2.040	1.940	2.000	1.493	918,133
2022-10-06	2.010	2.080	2.000	2.040	1.522	808,288
2022-10-05	2.040	2.040	1.930	2.000	1.493	1,061,138
2022-10-03	1.980	1.990	1.880	1.920	1.433	447,667
2022-09-30	1.910	2.010	1.900	1.940	1.448	851,812
2022-09-29	2.100	2.100	1.850	1.940	1.448	843,522
2022-09-28	2.040	2.060	1.930	2.000	1.493	603,108
2022-09-27	2.080	2.090	2.030	2.070	1.545	263,212
2022-09-26	2.000	2.110	1.990	2.060	1.537	373,056
2022-09-23	2.020	2.090	2.000	2.050	1.530	352,334
2022-09-22	2.100	2.100	2.010	2.040	1.522	532,641
2022-09-21	2.210	2.210	2.060	2.070	1.545	372,095
2022-09-20	2.250	2.250	2.100	2.150	1.605	1,115,024
2022-09-19	2.190	2.230	2.160	2.170	1.619	286,010
2022-09-16	2.210	2.220	2.160	2.190	1.634	764,043
2022-09-15	2.320	2.320	2.190	2.260	1.687	395,854
2022-09-14	2.250	2.280	2.220	2.250	1.679	339,889
2022-09-13	2.280	2.350	2.210	2.300	1.716	445,695
2022-09-09	2.230	2.320	2.210	2.300	1.716	402,072
2022-09-08	2.240	2.270	2.230	2.240	1.672	555,439
2022-09-07	2.230	2.260	2.200	2.260	1.687	532,496
2022-09-06	2.330	2.330	2.230	2.260	1.687	735,759
2022-09-05	2.320	2.390	2.260	2.290	1.709	793,781
2022-09-02	2.400	2.400	2.310	2.350	1.754	574,092
2022-09-01	2.310	2.440	2.310	2.360	1.761	855,957
2022-08-31	2.480	2.480	2.340	2.340	1.746	956,731
2022-08-30	2.430	2.470	2.330	2.440	1.821	1,459,064
2022-08-29	2.330	2.420	2.250	2.380	1.776	2,433,927

← NewerPage 17 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.