Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.490	1.540	1.460	1.520	1.385	2,699,001
2025-05-09	1.460	1.500	1.440	1.490	1.357	1,406,000
2025-05-08	1.460	1.460	1.430	1.430	1.303	1,288,154
2025-05-07	1.460	1.480	1.450	1.460	1.330	1,322,310
2025-05-06	1.370	1.470	1.370	1.460	1.330	1,883,024
2025-05-02	1.420	1.420	1.360	1.370	1.248	2,645,222
2025-04-30	1.470	1.470	1.390	1.400	1.275	1,890,000
2025-04-29	1.470	1.480	1.420	1.440	1.312	1,836,244
2025-04-28	1.500	1.510	1.440	1.480	1.348	2,191,396
2025-04-25	1.730	1.770	1.460	1.470	1.339	8,849,844
2025-04-24	1.690	1.720	1.660	1.710	1.558	3,434,456
2025-04-23	1.720	1.720	1.670	1.690	1.540	1,877,019
2025-04-22	1.600	1.720	1.600	1.720	1.567	4,824,000
2025-04-17	1.610	1.630	1.580	1.620	1.476	2,320,000
2025-04-16	1.640	1.660	1.600	1.630	1.485	1,790,000
2025-04-15	1.670	1.670	1.620	1.660	1.512	870,580
2025-04-14	1.660	1.670	1.640	1.660	1.512	1,641,441
2025-04-11	1.660	1.660	1.620	1.640	1.494	2,557,626
2025-04-10	1.700	1.740	1.640	1.640	1.494	4,052,000
2025-04-09	1.640	1.680	1.610	1.640	1.494	2,176,000
2025-04-08	1.620	1.710	1.620	1.660	1.512	4,175,336
2025-04-07	1.810	1.810	1.610	1.630	1.485	4,622,000
2025-04-03	1.940	1.940	1.850	1.870	1.704	3,158,000
2025-04-02	1.970	1.980	1.940	1.960	1.786	1,830,290
2025-04-01	1.980	2.000	1.970	1.970	1.795	234,124
2025-03-31	1.980	1.990	1.960	1.970	1.795	480,000
2025-03-28	1.990	2.010	1.990	2.000	1.822	440,000
2025-03-27	1.980	2.000	1.980	2.000	1.822	1,478,652
2025-03-26	1.980	1.990	1.970	1.980	1.804	242,000
2025-03-25	1.990	2.000	1.920	1.970	1.795	1,169,000
2025-03-24	2.010	2.020	1.940	1.970	1.795	1,065,111
2025-03-21	2.110	2.110	2.050	2.080	1.804	1,020,072
2025-03-20	2.140	2.140	2.100	2.120	1.838	587,072
2025-03-19	2.130	2.160	2.110	2.140	1.856	1,150,351
2025-03-18	2.100	2.180	2.090	2.160	1.873	1,362,030
2025-03-17	2.050	2.140	2.050	2.100	1.821	2,108,133
2025-03-14	2.020	2.050	2.010	2.050	1.778	955,253
2025-03-13	2.010	2.020	2.000	2.020	1.752	666,489
2025-03-12	2.050	2.050	2.000	2.020	1.752	916,000
2025-03-11	2.020	2.050	2.010	2.050	1.778	376,725
2025-03-10	2.030	2.050	2.010	2.050	1.778	444,145
2025-03-07	2.010	2.060	2.000	2.050	1.778	718,000
2025-03-06	2.020	2.050	2.020	2.020	1.752	540,579
2025-03-05	2.000	2.040	1.990	2.020	1.752	667,000
2025-03-04	2.030	2.050	1.990	2.020	1.752	766,000
2025-03-03	1.990	2.030	1.990	2.020	1.752	446,073
2025-02-28	2.060	2.060	1.990	2.030	1.760	631,678
2025-02-27	2.010	2.060	2.010	2.050	1.778	842,724
2025-02-26	2.010	2.020	1.990	2.010	1.743	478,000
2025-02-25	2.010	2.010	1.980	1.990	1.726	448,508
2025-02-24	2.010	2.020	1.990	2.020	1.752	454,673
2025-02-21	2.010	2.010	1.980	2.010	1.743	1,093,717
2025-02-20	2.000	2.020	1.960	2.020	1.752	578,000
2025-02-19	1.960	2.000	1.940	2.000	1.734	3,404,000
2025-02-18	2.020	2.030	1.920	1.940	1.682	3,276,175
2025-02-17	2.100	2.100	1.970	2.010	1.743	3,571,333
2025-02-14	2.100	2.130	2.080	2.110	1.830	612,362
2025-02-13	2.110	2.120	2.080	2.100	1.821	737,960
2025-02-12	2.140	2.160	2.090	2.120	1.838	466,000
2025-02-11	2.150	2.150	2.120	2.150	1.864	208,000

← NewerPage 7 of 21 · 1,234 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.