Edvantage Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.040 | 5.170 | 4.820 | 4.870 | 3.422 | 1,593,779 |
| 2021-12-01 | 5.010 | 5.200 | 4.970 | 5.180 | 3.640 | 1,548,183 |
| 2021-11-30 | 5.400 | 5.420 | 5.040 | 5.060 | 3.556 | 2,603,103 |
| 2021-11-29 | 5.510 | 5.530 | 5.350 | 5.490 | 3.858 | 967,874 |
| 2021-11-26 | 5.450 | 5.750 | 5.450 | 5.560 | 3.907 | 1,814,504 |
| 2021-11-25 | 5.250 | 5.720 | 5.250 | 5.500 | 3.865 | 3,900,510 |
| 2021-11-24 | 5.390 | 5.390 | 5.210 | 5.340 | 3.753 | 1,109,404 |
| 2021-11-23 | 5.180 | 5.390 | 5.180 | 5.350 | 3.760 | 1,233,158 |
| 2021-11-22 | 5.500 | 5.500 | 5.240 | 5.250 | 3.689 | 853,884 |
| 2021-11-19 | 5.410 | 5.440 | 5.360 | 5.410 | 3.802 | 669,429 |
| 2021-11-18 | 5.450 | 5.650 | 5.320 | 5.560 | 3.907 | 2,064,244 |
| 2021-11-17 | 5.350 | 5.560 | 5.350 | 5.520 | 3.879 | 1,877,716 |
| 2021-11-16 | 5.480 | 5.650 | 5.250 | 5.350 | 3.760 | 2,619,684 |
| 2021-11-15 | 5.260 | 5.450 | 5.220 | 5.310 | 3.732 | 1,968,908 |
| 2021-11-12 | 5.200 | 5.360 | 5.100 | 5.260 | 3.696 | 1,720,204 |
| 2021-11-11 | 4.680 | 5.260 | 4.590 | 5.170 | 3.633 | 2,982,377 |
| 2021-11-10 | 4.620 | 4.710 | 4.480 | 4.680 | 3.289 | 545,077 |
| 2021-11-09 | 4.760 | 4.770 | 4.510 | 4.620 | 3.247 | 692,227 |
| 2021-11-08 | 4.320 | 4.710 | 4.310 | 4.690 | 3.296 | 1,475,645 |
| 2021-11-05 | 4.510 | 4.540 | 4.370 | 4.370 | 3.071 | 1,073,573 |
| 2021-11-04 | 4.640 | 4.670 | 4.530 | 4.600 | 3.233 | 1,024,868 |
| 2021-11-03 | 4.710 | 4.770 | 4.660 | 4.700 | 3.303 | 1,003,107 |
| 2021-11-02 | 4.860 | 4.950 | 4.710 | 4.850 | 3.408 | 656,993 |
| 2021-11-01 | 5.090 | 5.090 | 4.800 | 4.850 | 3.408 | 1,042,485 |
| 2021-10-29 | 5.060 | 5.100 | 5.000 | 5.100 | 3.584 | 839,377 |
| 2021-10-28 | 5.000 | 5.150 | 5.000 | 5.100 | 3.584 | 860,102 |
| 2021-10-27 | 5.310 | 5.310 | 5.000 | 5.080 | 3.570 | 1,997,041 |
| 2021-10-26 | 5.500 | 5.500 | 5.300 | 5.300 | 3.725 | 1,079,791 |
| 2021-10-25 | 5.620 | 5.620 | 5.350 | 5.440 | 3.823 | 835,231 |
← NewerPage 21 of 21 · 1,229 trading days
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.