Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.290	2.320	2.250	2.290	1.709	1,446,629
2022-05-31	2.260	2.340	2.190	2.340	1.746	6,675,634
2022-05-30	2.210	2.250	2.140	2.240	1.672	1,336,785
2022-05-27	2.160	2.180	2.120	2.150	1.605	1,591,707
2022-05-26	2.200	2.200	2.080	2.110	1.575	2,698,440
2022-05-25	2.270	2.280	2.120	2.160	1.612	2,898,349
2022-05-24	2.300	2.300	2.260	2.300	1.716	1,369,945
2022-05-23	2.380	2.380	2.280	2.300	1.716	1,743,002
2022-05-20	2.310	2.410	2.270	2.400	1.791	2,035,229
2022-05-19	2.250	2.260	2.150	2.250	1.679	1,222,795
2022-05-18	2.290	2.310	2.250	2.280	1.702	621,760
2022-05-17	2.310	2.330	2.200	2.310	1.724	932,641
2022-05-16	2.250	2.310	2.220	2.230	1.664	1,197,925
2022-05-13	2.290	2.310	2.170	2.220	1.657	2,165,799
2022-05-12	2.320	2.390	2.270	2.330	1.739	1,079,169
2022-05-11	2.460	2.530	2.410	2.430	1.751	855,632
2022-05-10	2.660	2.660	2.460	2.510	1.808	1,459,551
2022-05-06	2.650	2.690	2.590	2.630	1.895	487,046
2022-05-05	2.830	2.830	2.700	2.730	1.967	656,993
2022-05-04	2.850	2.850	2.760	2.770	1.996	306,735
2022-05-03	2.740	2.840	2.740	2.840	2.046	1,088,081
2022-04-29	2.680	2.800	2.660	2.740	1.974	636,268
2022-04-28	2.590	2.680	2.560	2.680	1.931	729,532
2022-04-27	2.580	2.680	2.450	2.600	1.873	2,147,146
2022-04-26	2.910	2.940	2.590	2.600	1.873	3,321,257
2022-04-25	2.890	2.920	2.790	2.870	2.068	1,090,153
2022-04-22	2.800	2.960	2.750	2.930	2.111	855,957
2022-04-21	2.930	2.930	2.820	2.840	2.046	1,952,328
2022-04-20	2.970	2.970	2.850	2.900	2.089	974,091
2022-04-19	2.980	2.980	2.860	2.890	2.082	1,326,422
2022-04-14	2.880	2.980	2.880	2.980	2.147	1,218,650
2022-04-13	2.900	2.900	2.840	2.880	2.075	435,232
2022-04-12	2.760	2.890	2.710	2.850	2.053	2,513,984
2022-04-11	2.880	2.880	2.720	2.750	1.981	1,558,978
2022-04-08	2.830	2.910	2.820	2.890	2.082	549,222
2022-04-07	2.950	2.950	2.820	2.880	2.075	1,410,012
2022-04-06	2.940	2.980	2.870	2.950	2.125	1,610,359
2022-04-04	2.800	2.960	2.800	2.930	2.111	1,405,178
2022-04-01	2.790	2.850	2.740	2.810	2.025	2,383,415
2022-03-31	2.810	2.870	2.760	2.840	2.046	3,985,484
2022-03-30	2.930	2.930	2.800	2.850	2.053	2,246,627
2022-03-29	2.860	2.940	2.820	2.880	2.075	967,874
2022-03-28	2.640	2.910	2.640	2.860	2.061	1,253,883
2022-03-25	2.920	2.950	2.760	2.840	2.046	2,259,063
2022-03-24	2.940	3.020	2.830	2.900	2.089	2,087,042
2022-03-23	2.780	2.930	2.770	2.850	2.053	1,815,540
2022-03-22	2.680	2.800	2.630	2.780	2.003	2,327,456
2022-03-21	2.850	2.850	2.600	2.680	1.931	2,275,643
2022-03-18	2.530	2.780	2.530	2.770	1.996	5,892,216
2022-03-17	2.490	2.580	2.400	2.500	1.801	8,835,215
2022-03-16	2.170	2.380	2.090	2.360	1.700	6,221,749
2022-03-15	2.490	2.490	1.990	2.070	1.491	10,996,868
2022-03-14	2.680	2.680	2.410	2.450	1.765	3,096,367
2022-03-11	2.890	2.890	2.500	2.710	1.953	6,169,935
2022-03-10	2.850	2.910	2.760	2.790	2.010	1,166,837
2022-03-09	2.920	2.920	2.740	2.800	2.017	1,639,375
2022-03-08	3.000	3.000	2.750	2.840	2.046	2,797,922
2022-03-07	3.040	3.060	2.960	2.980	2.147	2,487,041
2022-03-04	3.100	3.150	3.040	3.080	2.219	891,190
2022-03-03	3.240	3.240	3.120	3.140	2.262	766,838

← NewerPage 19 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.