Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.780	0.800	0.760	0.780	0.780	1,237,376
2026-04-29	0.840	0.860	0.750	0.790	0.790	4,670,362
2026-04-28	0.940	0.960	0.860	0.870	0.870	2,113,429
2026-04-27	0.970	0.970	0.930	0.940	0.940	498,359
2026-04-24	0.940	0.970	0.920	0.970	0.970	1,132,212
2026-04-23	0.970	0.970	0.930	0.940	0.940	1,256,507
2026-04-22	0.960	0.970	0.950	0.970	0.970	912,392
2026-04-21	0.970	0.970	0.960	0.960	0.960	579,453
2026-04-20	0.970	0.990	0.960	0.960	0.960	295,014
2026-04-17	0.960	0.980	0.960	0.970	0.970	506,145
2026-04-16	0.970	0.990	0.950	0.960	0.960	2,416,460
2026-04-15	1.050	1.060	0.970	0.970	0.970	4,884,989
2026-04-14	1.230	1.230	1.030	1.040	1.040	12,672,190
2026-04-13	1.430	1.440	1.410	1.440	1.440	1,442,000
2026-04-10	1.430	1.440	1.430	1.440	1.440	90,725
2026-04-09	1.430	1.440	1.430	1.440	1.440	402,362
2026-04-08	1.440	1.450	1.420	1.440	1.440	442,000
2026-04-02	1.440	1.450	1.420	1.440	1.440	1,575,232
2026-04-01	1.430	1.440	1.420	1.440	1.440	2,068,000
2026-03-31	1.420	1.430	1.410	1.420	1.420	1,430,000
2026-03-30	1.420	1.420	1.410	1.410	1.410	1,648,000
2026-03-27	1.420	1.450	1.410	1.430	1.430	778,507
2026-03-26	1.440	1.440	1.410	1.410	1.410	733,301
2026-03-25	1.410	1.440	1.390	1.410	1.410	640,661
2026-03-24	1.410	1.440	1.410	1.440	1.440	644,000
2026-03-23	1.380	1.420	1.380	1.410	1.410	1,416,290
2026-03-20	1.400	1.420	1.370	1.420	1.420	1,798,000
2026-03-19	1.460	1.470	1.440	1.470	1.396	930,000
2026-03-18	1.450	1.480	1.440	1.480	1.406	1,434,599
2026-03-17	1.430	1.440	1.430	1.440	1.368	1,322,363
2026-03-16	1.430	1.450	1.410	1.430	1.358	2,152,362
2026-03-13	1.420	1.440	1.400	1.430	1.358	1,506,000
2026-03-12	1.430	1.450	1.420	1.420	1.349	557,088
2026-03-11	1.440	1.450	1.420	1.420	1.349	2,438,000
2026-03-10	1.450	1.460	1.420	1.440	1.368	1,972,000
2026-03-09	1.440	1.520	1.420	1.450	1.377	1,108,862
2026-03-06	1.460	1.460	1.430	1.460	1.387	838,000
2026-03-05	1.470	1.480	1.450	1.460	1.387	840,000
2026-03-04	1.480	1.480	1.440	1.460	1.387	1,290,000
2026-03-03	1.510	1.560	1.460	1.500	1.425	1,686,217
2026-03-02	1.500	1.530	1.480	1.530	1.453	420,000
2026-02-27	1.510	1.540	1.500	1.530	1.453	508,000
2026-02-26	1.530	1.540	1.510	1.510	1.434	224,145
2026-02-25	1.550	1.550	1.530	1.540	1.463	234,000
2026-02-24	1.550	1.550	1.520	1.550	1.472	484,792
2026-02-23	1.530	1.550	1.500	1.550	1.472	866,000
2026-02-20	1.510	1.540	1.500	1.530	1.453	940,363
2026-02-16	1.510	1.530	1.500	1.530	1.453	240,063
2026-02-13	1.500	1.530	1.490	1.520	1.444	742,000
2026-02-12	1.520	1.530	1.510	1.520	1.444	868,000
2026-02-11	1.540	1.540	1.510	1.510	1.434	442,000
2026-02-10	1.530	1.540	1.510	1.530	1.453	558,217
2026-02-09	1.530	1.550	1.510	1.530	1.453	1,714,145
2026-02-06	1.520	1.530	1.500	1.530	1.453	938,379
2026-02-05	1.490	1.530	1.480	1.520	1.444	1,892,000
2026-02-04	1.490	1.500	1.480	1.500	1.425	1,216,432
2026-02-03	1.480	1.510	1.470	1.490	1.415	2,296,000
2026-02-02	1.500	1.500	1.460	1.480	1.406	1,606,000
2026-01-30	1.450	1.510	1.430	1.510	1.434	2,483,160
2026-01-29	1.440	1.460	1.410	1.450	1.377	1,116,288

← NewerPage 3 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.