Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.410	1.450	1.400	1.440	1.368	796,796
2026-01-27	1.390	1.410	1.390	1.400	1.330	379,000
2026-01-26	1.400	1.410	1.390	1.410	1.339	292,658
2026-01-23	1.380	1.410	1.380	1.380	1.311	1,330,622
2026-01-22	1.380	1.400	1.380	1.390	1.320	270,000
2026-01-21	1.380	1.400	1.370	1.390	1.320	1,224,580
2026-01-20	1.410	1.410	1.380	1.380	1.311	522,000
2026-01-19	1.390	1.410	1.390	1.410	1.339	836,000
2026-01-16	1.390	1.400	1.380	1.380	1.311	732,565
2026-01-15	1.400	1.400	1.380	1.390	1.320	480,000
2026-01-14	1.380	1.400	1.370	1.390	1.320	426,113
2026-01-13	1.380	1.390	1.370	1.380	1.311	450,000
2026-01-12	1.390	1.400	1.370	1.380	1.311	2,342,216
2026-01-09	1.390	1.400	1.390	1.390	1.320	356,000
2026-01-08	1.420	1.420	1.380	1.410	1.339	554,386
2026-01-07	1.400	1.420	1.400	1.400	1.330	332,000
2026-01-06	1.410	1.420	1.400	1.400	1.330	871,617
2026-01-05	1.440	1.440	1.400	1.410	1.339	760,000
2026-01-02	1.420	1.430	1.400	1.430	1.358	329,015
2025-12-31	1.410	1.420	1.400	1.420	1.349	508,000
2025-12-30	1.410	1.420	1.410	1.410	1.339	398,073
2025-12-29	1.430	1.430	1.400	1.420	1.349	716,000
2025-12-24	1.420	1.420	1.420	1.420	1.349	35,837
2025-12-23	1.430	1.450	1.390	1.420	1.349	1,364,000
2025-12-22	1.450	1.460	1.430	1.430	1.358	1,588,000
2025-12-19	1.430	1.450	1.430	1.450	1.377	427,894
2025-12-18	1.430	1.430	1.420	1.430	1.358	342,309
2025-12-17	1.420	1.430	1.420	1.430	1.358	1,112,145
2025-12-16	1.420	1.440	1.410	1.420	1.349	776,072
2025-12-15	1.420	1.420	1.410	1.410	1.339	394,000
2025-12-12	1.400	1.410	1.380	1.410	1.339	506,870
2025-12-11	1.420	1.420	1.380	1.380	1.311	1,839,820
2025-12-10	1.400	1.420	1.400	1.410	1.339	161,786
2025-12-09	1.420	1.420	1.400	1.420	1.349	594,183
2025-12-08	1.420	1.440	1.400	1.430	1.358	642,000
2025-12-05	1.440	1.440	1.410	1.430	1.358	1,606,000
2025-12-04	1.430	1.440	1.420	1.430	1.358	310,000
2025-12-03	1.460	1.460	1.420	1.440	1.368	642,000
2025-12-02	1.440	1.450	1.420	1.450	1.377	370,584
2025-12-01	1.480	1.480	1.410	1.420	1.349	2,073,644
2025-11-28	1.410	1.480	1.400	1.480	1.406	2,389,734
2025-11-27	1.420	1.420	1.390	1.400	1.330	904,000
2025-11-26	1.400	1.410	1.390	1.410	1.339	464,000
2025-11-25	1.400	1.400	1.380	1.380	1.311	1,750,362
2025-11-24	1.380	1.390	1.370	1.380	1.311	1,111,766
2025-11-21	1.390	1.410	1.370	1.370	1.301	1,794,231
2025-11-20	1.420	1.440	1.400	1.420	1.349	1,000,725
2025-11-19	1.420	1.440	1.410	1.430	1.358	574,000
2025-11-18	1.440	1.440	1.410	1.410	1.339	1,166,000
2025-11-17	1.430	1.450	1.420	1.420	1.349	730,000
2025-11-14	1.440	1.440	1.410	1.420	1.349	460,725
2025-11-13	1.490	1.500	1.400	1.440	1.368	4,074,072
2025-11-12	1.500	1.510	1.480	1.490	1.415	584,000
2025-11-11	1.490	1.520	1.480	1.500	1.425	2,240,000
2025-11-10	1.420	1.500	1.410	1.490	1.415	3,984,868
2025-11-07	1.430	1.430	1.410	1.410	1.339	44,026
2025-11-06	1.410	1.430	1.390	1.420	1.349	891,813
2025-11-05	1.400	1.400	1.370	1.390	1.320	1,126,000
2025-11-04	1.400	1.420	1.390	1.400	1.330	316,900
2025-11-03	1.400	1.410	1.380	1.400	1.330	1,376,000

← NewerPage 4 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.