Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.650	1.650	1.620	1.640	1.494	876,000
2025-08-04	1.640	1.660	1.630	1.650	1.503	348,000
2025-08-01	1.630	1.660	1.630	1.650	1.503	284,000
2025-07-31	1.680	1.680	1.640	1.650	1.503	408,000
2025-07-30	1.650	1.690	1.650	1.680	1.530	276,145
2025-07-29	1.680	1.680	1.650	1.660	1.512	789,435
2025-07-28	1.700	1.700	1.660	1.680	1.530	752,000
2025-07-25	1.730	1.730	1.700	1.710	1.558	470,798
2025-07-24	1.710	1.740	1.710	1.730	1.576	467,886
2025-07-23	1.730	1.740	1.710	1.740	1.585	499,253
2025-07-22	1.730	1.740	1.710	1.740	1.585	599,000
2025-07-21	1.710	1.780	1.710	1.750	1.594	866,563
2025-07-18	1.760	1.760	1.700	1.710	1.558	749,946
2025-07-17	1.750	1.780	1.710	1.740	1.585	749,235
2025-07-16	1.710	1.770	1.690	1.730	1.576	1,110,796
2025-07-15	1.730	1.730	1.660	1.680	1.530	777,453
2025-07-14	1.660	1.700	1.620	1.700	1.549	780,555
2025-07-11	1.670	1.760	1.650	1.660	1.512	1,578,000
2025-07-10	1.580	1.690	1.560	1.670	1.521	2,588,486
2025-07-09	1.530	1.550	1.530	1.540	1.403	948,000
2025-07-08	1.540	1.540	1.510	1.530	1.394	356,290
2025-07-07	1.550	1.550	1.500	1.530	1.394	514,000
2025-07-04	1.520	1.530	1.510	1.520	1.385	338,000
2025-07-03	1.520	1.550	1.520	1.530	1.394	468,520
2025-07-02	1.530	1.540	1.500	1.520	1.385	532,000
2025-06-30	1.520	1.530	1.500	1.520	1.385	672,000
2025-06-27	1.550	1.560	1.500	1.530	1.394	1,200,580
2025-06-26	1.560	1.560	1.530	1.540	1.403	423,159
2025-06-25	1.510	1.570	1.510	1.550	1.412	1,825,232
2025-06-24	1.460	1.530	1.460	1.490	1.357	1,064,580
2025-06-23	1.450	1.480	1.440	1.460	1.330	808,580
2025-06-20	1.490	1.490	1.450	1.450	1.321	384,000
2025-06-19	1.490	1.490	1.450	1.450	1.321	1,176,000
2025-06-18	1.470	1.490	1.470	1.490	1.357	224,000
2025-06-17	1.500	1.500	1.460	1.470	1.339	618,000
2025-06-16	1.480	1.500	1.460	1.500	1.367	614,579
2025-06-13	1.500	1.500	1.460	1.470	1.339	1,120,362
2025-06-12	1.540	1.540	1.510	1.510	1.376	288,434
2025-06-11	1.500	1.530	1.500	1.520	1.385	1,268,000
2025-06-10	1.510	1.510	1.490	1.490	1.357	747,503
2025-06-09	1.500	1.530	1.500	1.510	1.376	552,123
2025-06-06	1.500	1.510	1.490	1.500	1.367	862,634
2025-06-05	1.480	1.520	1.450	1.520	1.385	1,725,144
2025-06-04	1.470	1.490	1.450	1.450	1.321	2,692,309
2025-06-03	1.500	1.500	1.470	1.470	1.339	1,140,000
2025-06-02	1.480	1.500	1.470	1.490	1.357	510,378
2025-05-30	1.510	1.520	1.480	1.480	1.348	726,000
2025-05-29	1.460	1.520	1.460	1.490	1.357	769,096
2025-05-28	1.460	1.460	1.440	1.440	1.312	956,000
2025-05-27	1.500	1.510	1.440	1.440	1.312	503,377
2025-05-26	1.510	1.520	1.490	1.490	1.357	348,000
2025-05-23	1.480	1.530	1.480	1.530	1.394	2,859,706
2025-05-22	1.470	1.520	1.470	1.470	1.339	1,171,304
2025-05-21	1.470	1.480	1.460	1.470	1.339	312,307
2025-05-20	1.480	1.480	1.460	1.470	1.339	1,191,522
2025-05-19	1.480	1.480	1.460	1.460	1.330	218,000
2025-05-16	1.500	1.520	1.460	1.480	1.348	322,000
2025-05-15	1.500	1.510	1.470	1.490	1.357	1,352,661
2025-05-14	1.520	1.540	1.490	1.520	1.385	1,741,088
2025-05-13	1.510	1.520	1.490	1.520	1.385	1,060,000

← NewerPage 6 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.