Edvantage Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.250	2.300	2.190	2.200	1.908	1,022,000
2024-11-07	2.250	2.300	2.220	2.240	1.943	1,478,609
2024-11-06	2.280	2.280	2.200	2.230	1.934	414,295
2024-11-05	2.240	2.270	2.210	2.250	1.951	943,972
2024-11-04	2.300	2.300	2.250	2.270	1.969	556,003
2024-11-01	2.350	2.360	2.320	2.350	2.038	318,002
2024-10-31	2.320	2.360	2.310	2.360	2.047	222,000
2024-10-30	2.310	2.340	2.260	2.340	2.029	360,164
2024-10-29	2.370	2.370	2.310	2.360	2.047	654,889
2024-10-28	2.450	2.450	2.340	2.370	2.055	708,362
2024-10-25	2.380	2.450	2.370	2.420	2.099	287,813
2024-10-24	2.360	2.440	2.360	2.440	2.116	1,330,217
2024-10-23	2.380	2.420	2.370	2.400	2.081	768,145
2024-10-22	2.400	2.430	2.350	2.350	2.038	552,000
2024-10-21	2.390	2.450	2.360	2.370	2.055	490,072
2024-10-18	2.380	2.450	2.380	2.400	2.081	442,170
2024-10-17	2.390	2.450	2.360	2.380	2.064	1,084,290
2024-10-16	2.350	2.390	2.330	2.360	2.047	182,000
2024-10-15	2.410	2.410	2.330	2.370	2.055	972,645
2024-10-14	2.490	2.490	2.370	2.420	2.099	496,290
2024-10-10	2.400	2.540	2.400	2.540	2.203	2,267,718
2024-10-09	2.480	2.520	2.320	2.400	2.081	1,334,880
2024-10-08	2.730	2.750	2.400	2.470	2.142	2,949,220
2024-10-07	2.510	2.770	2.510	2.760	2.393	5,384,086
2024-10-04	2.340	2.520	2.340	2.520	2.185	2,872,803
2024-10-03	2.500	2.500	2.310	2.390	2.073	3,224,897
2024-10-02	2.360	2.480	2.360	2.480	2.151	10,649,460
2024-09-30	2.330	2.400	2.300	2.360	2.047	7,636,233
2024-09-27	2.360	2.360	2.190	2.270	1.969	2,082,599
2024-09-26	2.090	2.280	2.090	2.280	1.977	1,093,941
2024-09-25	2.040	2.100	2.020	2.080	1.804	1,530,145
2024-09-24	2.010	2.040	1.980	2.010	1.743	1,536,218
2024-09-23	2.100	2.100	1.950	1.990	1.726	1,090,725
2024-09-20	2.140	2.190	2.130	2.130	1.764	528,111
2024-09-19	2.080	2.180	2.080	2.130	1.764	396,362
2024-09-17	2.090	2.150	2.090	2.100	1.739	352,362
2024-09-16	2.110	2.110	2.070	2.110	1.747	212,000
2024-09-13	2.150	2.160	2.110	2.110	1.747	398,145
2024-09-12	2.140	2.150	2.140	2.140	1.772	54,000
2024-09-11	2.120	2.160	2.120	2.140	1.772	60,000
2024-09-10	2.150	2.180	2.140	2.140	1.772	132,217
2024-09-09	2.190	2.190	2.120	2.130	1.764	274,455
2024-09-05	2.200	2.210	2.180	2.190	1.814	48,000
2024-09-04	2.180	2.200	2.160	2.190	1.814	154,217
2024-09-03	2.190	2.190	2.170	2.190	1.814	142,000
2024-09-02	2.230	2.230	2.180	2.210	1.830	50,000
2024-08-30	2.230	2.230	2.210	2.210	1.830	146,000
2024-08-29	2.200	2.220	2.190	2.200	1.822	66,000
2024-08-28	2.240	2.250	2.200	2.210	1.830	900,000
2024-08-27	2.260	2.270	2.240	2.260	1.872	356,580
2024-08-26	2.260	2.290	2.260	2.260	1.872	124,000
2024-08-23	2.230	2.260	2.220	2.260	1.872	78,435
2024-08-22	2.270	2.280	2.190	2.250	1.863	734,000
2024-08-21	2.230	2.260	2.220	2.260	1.872	198,000
2024-08-20	2.250	2.260	2.180	2.230	1.847	467,015
2024-08-19	2.260	2.310	2.250	2.260	1.872	254,000
2024-08-16	2.290	2.360	2.270	2.290	1.896	216,000
2024-08-15	2.250	2.290	2.240	2.290	1.896	416,000
2024-08-14	2.270	2.280	2.240	2.270	1.880	408,000
2024-08-13	2.280	2.280	2.240	2.270	1.880	164,000

← NewerPage 9 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.