Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.380	1.410	1.380	1.400	1.330	366,000
2025-10-30	1.440	1.440	1.390	1.390	1.320	438,000
2025-10-28	1.420	1.420	1.400	1.410	1.339	400,000
2025-10-27	1.440	1.440	1.390	1.420	1.349	1,394,000
2025-10-24	1.410	1.450	1.400	1.420	1.349	784,737
2025-10-23	1.410	1.420	1.380	1.420	1.349	714,000
2025-10-22	1.390	1.410	1.390	1.410	1.339	436,000
2025-10-21	1.420	1.430	1.390	1.390	1.320	1,504,513
2025-10-20	1.370	1.460	1.370	1.410	1.339	1,288,246
2025-10-17	1.400	1.400	1.360	1.370	1.301	2,516,000
2025-10-16	1.430	1.430	1.400	1.420	1.349	1,579,346
2025-10-15	1.410	1.420	1.400	1.410	1.339	990,000
2025-10-14	1.420	1.440	1.390	1.390	1.320	2,580,000
2025-10-13	1.450	1.450	1.410	1.420	1.349	2,859,429
2025-10-10	1.470	1.480	1.460	1.460	1.387	616,652
2025-10-09	1.460	1.490	1.460	1.470	1.396	608,102
2025-10-08	1.480	1.490	1.430	1.450	1.377	3,437,162
2025-10-06	1.510	1.510	1.480	1.490	1.415	1,486,583
2025-10-03	1.480	1.550	1.480	1.490	1.415	1,792,474
2025-10-02	1.510	1.520	1.490	1.500	1.425	684,000
2025-09-30	1.490	1.500	1.480	1.500	1.425	426,000
2025-09-29	1.490	1.510	1.460	1.480	1.406	1,434,000
2025-09-26	1.490	1.490	1.460	1.490	1.415	1,332,000
2025-09-25	1.520	1.520	1.490	1.500	1.425	1,532,283
2025-09-24	1.560	1.560	1.520	1.540	1.463	464,000
2025-09-23	1.570	1.580	1.530	1.540	1.463	1,204,000
2025-09-22	1.670	1.670	1.620	1.620	1.476	1,661,014
2025-09-19	1.660	1.690	1.650	1.670	1.521	1,148,142
2025-09-18	1.710	1.710	1.650	1.660	1.512	3,652,000
2025-09-17	1.660	1.730	1.650	1.700	1.549	9,106,485
2025-09-16	1.660	1.690	1.630	1.640	1.494	1,695,724
2025-09-15	1.770	1.770	1.640	1.640	1.494	7,993,158
2025-09-12	1.600	1.800	1.590	1.770	1.612	10,641,210
2025-09-11	1.580	1.600	1.580	1.600	1.458	450,000
2025-09-10	1.600	1.620	1.590	1.600	1.458	570,000
2025-09-09	1.600	1.600	1.590	1.590	1.448	860,145
2025-09-08	1.640	1.640	1.590	1.600	1.458	1,038,362
2025-09-05	1.630	1.630	1.610	1.630	1.485	160,362
2025-09-04	1.630	1.640	1.600	1.620	1.476	590,000
2025-09-03	1.610	1.620	1.600	1.600	1.458	368,110
2025-09-02	1.610	1.620	1.600	1.620	1.476	442,000
2025-09-01	1.600	1.620	1.590	1.600	1.458	320,145
2025-08-29	1.620	1.630	1.590	1.600	1.458	1,026,000
2025-08-28	1.640	1.640	1.600	1.620	1.476	699,740
2025-08-27	1.640	1.660	1.620	1.640	1.494	570,421
2025-08-26	1.670	1.670	1.640	1.650	1.503	324,289
2025-08-25	1.690	1.690	1.660	1.680	1.530	644,000
2025-08-22	1.650	1.710	1.630	1.690	1.540	588,363
2025-08-21	1.670	1.680	1.650	1.650	1.503	176,000
2025-08-20	1.660	1.670	1.650	1.670	1.521	296,754
2025-08-19	1.660	1.700	1.640	1.670	1.521	1,309,926
2025-08-18	1.610	1.650	1.600	1.650	1.503	910,419
2025-08-15	1.610	1.620	1.600	1.610	1.467	204,000
2025-08-14	1.620	1.630	1.600	1.610	1.467	846,816
2025-08-13	1.600	1.620	1.590	1.620	1.476	802,486
2025-08-12	1.620	1.620	1.590	1.600	1.458	886,362
2025-08-11	1.600	1.630	1.600	1.620	1.476	286,000
2025-08-08	1.600	1.610	1.600	1.610	1.467	424,000
2025-08-07	1.620	1.620	1.590	1.610	1.467	323,377
2025-08-06	1.660	1.660	1.600	1.600	1.458	906,000

← NewerPage 5 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.