Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.485	0.485	0.470	0.470	0.470	88,768
2026-07-28	0.475	0.485	0.475	0.485	0.485	190,000
2026-07-27	0.475	0.475	0.470	0.470	0.470	750,333
2026-07-24	0.475	0.475	0.465	0.475	0.475	130,000
2026-07-23	0.470	0.480	0.465	0.465	0.465	798,000
2026-07-22	0.470	0.475	0.460	0.475	0.475	928,363
2026-07-21	0.470	0.475	0.465	0.470	0.470	1,392,000
2026-07-20	0.475	0.480	0.470	0.480	0.480	243,116
2026-07-17	0.475	0.475	0.470	0.470	0.470	908,000
2026-07-16	0.470	0.480	0.470	0.475	0.475	132,000
2026-07-15	0.470	0.475	0.470	0.470	0.470	310,000
2026-07-14	0.465	0.470	0.455	0.460	0.460	256,217
2026-07-13	0.480	0.480	0.460	0.465	0.465	428,652
2026-07-10	0.490	0.490	0.475	0.475	0.475	866,341
2026-07-09	0.475	0.490	0.475	0.490	0.490	458,072
2026-07-08	0.470	0.480	0.440	0.480	0.480	978,072
2026-07-07	0.475	0.480	0.470	0.480	0.480	252,000
2026-07-06	0.500	0.510	0.470	0.470	0.470	518,000
2026-07-03	0.500	0.500	0.480	0.480	0.480	452,000
2026-07-02	0.485	0.495	0.485	0.495	0.495	502,580
2026-06-30	0.475	0.485	0.470	0.485	0.485	156,217
2026-06-29	0.475	0.480	0.470	0.475	0.475	278,434
2026-06-26	0.465	0.465	0.455	0.455	0.455	442,000
2026-06-25	0.485	0.485	0.460	0.460	0.460	334,072
2026-06-24	0.490	0.490	0.480	0.480	0.480	1,434,000
2026-06-23	0.550	0.550	0.495	0.495	0.495	1,451,573
2026-06-22	0.510	0.550	0.500	0.540	0.540	1,298,000
2026-06-18	0.520	0.520	0.510	0.510	0.510	1,083,686
2026-06-17	0.540	0.550	0.530	0.530	0.530	784,776
2026-06-16	0.570	0.570	0.540	0.550	0.550	1,126,061
2026-06-15	0.580	0.580	0.560	0.570	0.570	1,102,000
2026-06-12	0.610	0.630	0.570	0.580	0.580	614,000
2026-06-11	0.580	0.600	0.580	0.590	0.590	678,000
2026-06-10	0.600	0.600	0.580	0.580	0.580	328,000
2026-06-09	0.600	0.610	0.580	0.580	0.580	774,507
2026-06-08	0.600	0.600	0.580	0.590	0.590	595,087
2026-06-05	0.600	0.600	0.590	0.590	0.590	505,667
2026-06-04	0.610	0.610	0.600	0.610	0.610	484,071
2026-06-03	0.630	0.630	0.610	0.610	0.610	266,000
2026-06-02	0.640	0.640	0.630	0.630	0.630	324,000
2026-06-01	0.610	0.640	0.610	0.620	0.620	186,000
2026-05-29	0.600	0.630	0.590	0.600	0.600	2,054,652
2026-05-28	0.610	0.630	0.600	0.600	0.600	1,064,362
2026-05-27	0.640	0.640	0.600	0.610	0.610	819,270
2026-05-26	0.630	0.640	0.590	0.630	0.630	2,158,824
2026-05-22	0.660	0.660	0.650	0.650	0.650	430,363
2026-05-21	0.670	0.670	0.660	0.660	0.660	576,000
2026-05-20	0.680	0.680	0.670	0.670	0.670	504,000
2026-05-19	0.680	0.700	0.670	0.680	0.680	436,000
2026-05-18	0.680	0.690	0.670	0.690	0.690	468,362
2026-05-15	0.680	0.700	0.670	0.690	0.690	786,724
2026-05-14	0.720	0.720	0.680	0.680	0.680	905,157
2026-05-13	0.730	0.730	0.710	0.710	0.710	2,072,728
2026-05-12	0.750	0.750	0.730	0.740	0.740	308,014
2026-05-11	0.720	0.770	0.700	0.750	0.750	1,462,014
2026-05-08	0.710	0.720	0.690	0.720	0.720	1,512,745
2026-05-07	0.700	0.710	0.690	0.710	0.710	1,108,415
2026-05-06	0.720	0.740	0.700	0.710	0.710	1,242,223
2026-05-05	0.740	0.740	0.710	0.740	0.740	774,000
2026-05-04	0.800	0.800	0.700	0.740	0.740	2,161,325

← NewerPage 2 of 5 · 246 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.