Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.170	2.170	2.140	2.150	1.864	294,217
2025-02-07	2.180	2.180	2.150	2.170	1.882	163,450
2025-02-06	2.140	2.180	2.110	2.180	1.890	549,128
2025-02-05	2.090	2.150	2.090	2.140	1.856	688,572
2025-02-04	2.060	2.090	2.060	2.080	1.804	272,415
2025-02-03	2.050	2.070	2.010	2.070	1.795	468,000
2025-01-28	2.020	2.060	2.000	2.060	1.786	384,000
2025-01-27	2.020	2.070	2.010	2.050	1.778	248,000
2025-01-24	2.010	2.030	1.980	1.990	1.726	361,897
2025-01-23	2.040	2.040	1.990	1.990	1.726	732,000
2025-01-22	2.040	2.040	2.010	2.010	1.743	247,367
2025-01-21	2.060	2.060	2.010	2.040	1.769	404,000
2025-01-20	2.090	2.090	2.060	2.080	1.804	628,436
2025-01-17	2.040	2.050	2.020	2.050	1.778	230,000
2025-01-16	2.020	2.040	2.010	2.010	1.743	427,482
2025-01-15	2.010	2.040	2.010	2.020	1.752	274,726
2025-01-14	2.030	2.040	2.000	2.010	1.743	766,072
2025-01-13	2.030	2.050	2.030	2.030	1.760	344,000
2025-01-10	2.070	2.070	2.030	2.030	1.760	166,000
2025-01-09	2.050	2.090	2.050	2.050	1.778	466,000
2025-01-08	2.040	2.050	2.020	2.030	1.760	262,870
2025-01-07	2.010	2.040	2.010	2.030	1.760	278,000
2025-01-06	2.060	2.090	2.020	2.040	1.769	256,000
2025-01-03	2.140	2.150	2.070	2.070	1.795	420,000
2025-01-02	2.150	2.150	2.100	2.130	1.847	648,362
2024-12-31	2.140	2.150	2.130	2.140	1.856	68,000
2024-12-30	2.160	2.160	2.130	2.140	1.856	120,000
2024-12-27	2.150	2.160	2.140	2.140	1.856	272,000
2024-12-24	2.150	2.150	2.140	2.140	1.856	146,000
2024-12-23	2.150	2.170	2.130	2.170	1.882	330,580
2024-12-20	2.150	2.150	2.120	2.150	1.864	201,813
2024-12-19	2.170	2.170	2.150	2.150	1.864	122,000
2024-12-18	2.130	2.160	2.110	2.160	1.873	618,000
2024-12-17	2.150	2.170	2.130	2.140	1.856	244,000
2024-12-16	2.140	2.180	2.120	2.160	1.873	267,450
2024-12-13	2.190	2.190	2.140	2.160	1.873	222,000
2024-12-12	2.140	2.190	2.070	2.190	1.899	390,652
2024-12-11	2.170	2.200	2.140	2.180	1.890	503,221
2024-12-10	2.100	2.190	2.100	2.170	1.882	1,510,072
2024-12-09	2.090	2.120	2.050	2.110	1.830	539,688
2024-12-06	2.100	2.100	2.060	2.070	1.795	502,362
2024-12-05	2.060	2.090	2.060	2.090	1.812	74,000
2024-12-04	2.100	2.100	2.060	2.090	1.812	215,719
2024-12-03	2.080	2.120	1.960	2.110	1.830	1,272,434
2024-12-02	2.100	2.150	2.050	2.090	1.812	1,121,080
2024-11-29	2.090	2.090	1.860	1.960	1.700	3,340,263
2024-11-28	2.170	2.170	2.100	2.100	1.821	218,000
2024-11-27	2.140	2.180	2.130	2.180	1.890	191,088
2024-11-26	2.110	2.140	2.110	2.130	1.847	164,362
2024-11-25	2.070	2.100	2.060	2.100	1.821	75,721
2024-11-22	2.100	2.140	2.080	2.080	1.804	575,141
2024-11-21	2.090	2.100	2.080	2.090	1.812	96,000
2024-11-20	2.100	2.100	2.060	2.090	1.812	689,785
2024-11-19	2.120	2.130	2.090	2.110	1.830	362,588
2024-11-18	2.130	2.140	2.090	2.120	1.838	324,000
2024-11-15	2.110	2.200	2.100	2.110	1.830	732,000
2024-11-14	2.180	2.180	2.110	2.110	1.830	342,145
2024-11-13	2.200	2.200	2.160	2.190	1.899	272,000
2024-11-12	2.210	2.240	2.160	2.180	1.890	865,182
2024-11-11	2.170	2.230	2.150	2.210	1.917	674,784

← NewerPage 8 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.