Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.150	2.290	2.150	2.270	1.694	1,241,448
2022-08-25	2.220	2.220	2.110	2.160	1.612	773,055
2022-08-24	2.160	2.240	2.130	2.170	1.619	399,419
2022-08-23	2.260	2.260	2.140	2.160	1.612	418,648
2022-08-22	2.130	2.260	2.130	2.190	1.634	306,735
2022-08-19	2.120	2.190	2.100	2.160	1.612	337,823
2022-08-18	2.160	2.160	2.120	2.120	1.582	493,263
2022-08-17	2.190	2.190	2.130	2.180	1.627	797,547
2022-08-16	2.170	2.210	2.120	2.140	1.597	1,008,744
2022-08-15	2.180	2.270	2.180	2.180	1.627	513,989
2022-08-12	2.160	2.200	2.150	2.200	1.642	992,143
2022-08-11	2.140	2.180	2.130	2.160	1.612	553,367
2022-08-10	2.160	2.170	2.120	2.120	1.582	540,927
2022-08-09	2.120	2.200	2.120	2.180	1.627	341,968
2022-08-08	2.130	2.180	2.120	2.130	1.590	254,918
2022-08-05	2.120	2.190	2.120	2.160	1.612	174,093
2022-08-04	2.160	2.170	2.130	2.140	1.597	319,170
2022-08-03	2.130	2.130	2.110	2.130	1.590	640,413
2022-08-02	2.170	2.190	2.100	2.110	1.575	1,815,540
2022-08-01	2.230	2.240	2.170	2.200	1.642	559,584
2022-07-29	2.220	2.290	2.200	2.200	1.642	967,878
2022-07-28	2.290	2.290	2.220	2.240	1.672	1,247,974
2022-07-27	2.340	2.340	2.190	2.200	1.642	1,025,905
2022-07-26	2.260	2.320	2.210	2.300	1.716	513,989
2022-07-25	2.400	2.400	2.240	2.260	1.687	1,117,096
2022-07-22	2.350	2.400	2.270	2.300	1.716	1,067,355
2022-07-21	2.330	2.350	2.260	2.320	1.731	1,287,044
2022-07-20	2.330	2.330	2.240	2.290	1.709	659,066
2022-07-19	2.240	2.280	2.210	2.240	1.672	932,646
2022-07-18	2.210	2.340	2.210	2.250	1.679	1,498,442
2022-07-15	2.300	2.300	2.190	2.210	1.649	1,068,126
2022-07-14	2.320	2.330	2.250	2.300	1.716	497,408
2022-07-13	2.360	2.380	2.290	2.320	1.731	874,610
2022-07-12	2.510	2.510	2.360	2.380	1.776	547,149
2022-07-11	2.610	2.610	2.380	2.450	1.828	1,119,169
2022-07-08	2.520	2.580	2.490	2.520	1.881	303,576
2022-07-07	2.500	2.600	2.500	2.520	1.881	601,035
2022-07-06	2.500	2.550	2.430	2.530	1.888	754,403
2022-07-05	2.550	2.550	2.420	2.460	1.836	2,365,920
2022-07-04	2.540	2.610	2.530	2.540	1.896	1,364,512
2022-06-30	2.630	2.780	2.600	2.640	1.970	1,477,720
2022-06-29	2.610	2.720	2.570	2.630	1.963	2,209,322
2022-06-28	2.530	2.670	2.500	2.580	1.925	1,817,613
2022-06-27	2.510	2.600	2.490	2.540	1.896	5,038,332
2022-06-24	2.480	2.500	2.400	2.500	1.866	2,447,663
2022-06-23	2.510	2.520	2.430	2.490	1.858	2,043,519
2022-06-22	2.580	2.600	2.490	2.500	1.866	938,858
2022-06-21	2.530	2.620	2.530	2.580	1.925	893,262
2022-06-20	2.530	2.570	2.500	2.520	1.881	625,902
2022-06-17	2.740	2.740	2.530	2.530	1.888	2,198,956
2022-06-16	2.740	3.040	2.640	2.740	2.045	8,453,969
2022-06-15	2.580	2.740	2.580	2.720	2.030	1,199,991
2022-06-14	2.690	2.710	2.550	2.580	1.925	1,308,802
2022-06-13	2.700	2.820	2.640	2.720	2.030	2,717,093
2022-06-10	2.570	2.760	2.550	2.730	2.037	1,985,488
2022-06-09	2.690	2.810	2.550	2.590	1.933	3,289,112
2022-06-08	2.720	2.770	2.550	2.690	2.008	3,345,071
2022-06-07	2.340	2.660	2.340	2.660	1.985	5,837,086
2022-06-06	2.310	2.320	2.250	2.300	1.716	812,434
2022-06-02	2.250	2.330	2.230	2.330	1.739	462,175

← NewerPage 18 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.