Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.290	3.300	3.170	3.170	2.284	1,025,905
2022-03-01	3.250	3.330	3.250	3.290	2.370	478,755
2022-02-28	3.290	3.290	3.140	3.210	2.313	1,222,795
2022-02-25	3.320	3.320	3.260	3.280	2.363	250,777
2022-02-24	3.420	3.420	3.250	3.320	2.392	2,256,990
2022-02-23	3.310	3.470	3.310	3.470	2.500	1,583,416
2022-02-22	3.460	3.460	3.260	3.280	2.363	1,715,689
2022-02-21	3.600	3.600	3.450	3.470	2.500	455,958
2022-02-18	3.670	3.720	3.590	3.620	2.608	611,398
2022-02-17	3.650	3.760	3.650	3.720	2.680	1,722,276
2022-02-16	3.790	3.900	3.640	3.680	2.651	1,898,442
2022-02-15	3.600	3.810	3.600	3.770	2.716	2,333,674
2022-02-14	3.640	3.650	3.500	3.600	2.594	781,346
2022-02-11	3.760	3.760	3.550	3.650	2.630	1,803,105
2022-02-10	3.650	3.850	3.560	3.760	2.709	4,762,684
2022-02-09	3.660	3.660	3.520	3.610	2.601	1,591,707
2022-02-08	3.440	3.570	3.430	3.470	2.500	2,458,357
2022-02-07	3.380	3.630	3.330	3.580	2.579	4,205,173
2022-02-04	3.420	3.480	3.300	3.410	2.396	1,498,442
2022-01-31	3.400	3.400	3.200	3.350	2.354	1,929,530
2022-01-28	3.250	3.450	3.070	3.370	2.368	13,788,572
2022-01-27	3.700	3.700	3.230	3.250	2.284	4,957,503
2022-01-26	3.970	4.000	3.300	3.640	2.558	7,434,181
2022-01-25	4.330	4.330	3.900	3.970	2.790	3,069,424
2022-01-24	4.240	4.360	4.220	4.280	3.008	1,353,365
2022-01-21	4.290	4.400	4.200	4.240	2.980	2,410,358
2022-01-20	4.330	4.360	4.230	4.260	2.994	2,924,346
2022-01-19	4.270	4.420	4.270	4.380	3.078	393,782
2022-01-18	4.340	4.480	4.320	4.320	3.036	511,916
2022-01-17	4.460	4.460	4.250	4.390	3.085	1,394,816
2022-01-14	4.510	4.580	4.450	4.460	3.134	279,792
2022-01-13	4.570	4.600	4.500	4.540	3.190	549,222
2022-01-12	4.570	4.670	4.520	4.560	3.204	644,558
2022-01-11	4.570	4.590	4.540	4.570	3.212	273,575
2022-01-10	4.430	4.700	4.410	4.630	3.254	2,868,388
2022-01-07	4.430	4.450	4.320	4.380	3.078	675,646
2022-01-06	4.560	4.560	4.320	4.340	3.050	1,510,878
2022-01-05	4.530	4.630	4.460	4.470	3.141	1,040,412
2022-01-04	4.570	4.780	4.570	4.630	3.254	3,550,252
2022-01-03	4.710	4.750	4.510	4.570	3.212	279,792
2021-12-31	4.600	4.700	4.550	4.700	3.303	976,164
2021-12-30	4.490	4.550	4.400	4.550	3.197	472,538
2021-12-29	4.440	4.510	4.400	4.510	3.169	315,025
2021-12-28	4.600	4.600	4.380	4.380	3.078	1,664,245
2021-12-24	4.620	4.670	4.540	4.640	3.261	147,150
2021-12-23	4.680	4.680	4.510	4.550	3.197	124,352
2021-12-22	4.610	4.740	4.570	4.630	3.254	399,999
2021-12-21	4.520	4.700	4.510	4.650	3.268	1,092,226
2021-12-20	4.560	4.560	4.390	4.460	3.134	936,786
2021-12-17	4.590	4.750	4.530	4.560	3.204	1,119,169
2021-12-16	4.460	4.590	4.440	4.530	3.183	1,054,920
2021-12-15	4.600	4.800	4.450	4.480	3.148	2,174,089
2021-12-14	4.610	4.810	4.510	4.630	3.254	2,082,897
2021-12-13	4.820	4.850	4.630	4.690	3.296	878,755
2021-12-10	5.100	5.100	4.820	4.820	3.387	1,365,800
2021-12-09	4.700	5.180	4.700	5.160	3.626	3,109,684
2021-12-08	4.710	4.890	4.650	4.650	3.268	1,552,328
2021-12-07	4.640	4.920	4.640	4.900	3.443	1,954,800
2021-12-06	4.810	4.810	4.630	4.700	3.303	667,356
2021-12-03	4.870	5.000	4.700	4.810	3.380	829,014

← NewerPage 20 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.