Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.225	0.226	0.210	0.226	0.226	160,000
2024-08-06	0.226	0.226	0.226	0.226	0.226	0
2024-08-05	0.234	0.234	0.226	0.226	0.226	40,000
2024-08-02	0.239	0.239	0.233	0.234	0.234	40,000
2024-08-01	0.248	0.248	0.239	0.239	0.239	230,000
2024-07-31	0.250	0.250	0.250	0.250	0.250	0
2024-07-30	0.260	0.260	0.248	0.250	0.250	910,000
2024-07-29	0.270	0.270	0.260	0.260	0.260	400,000
2024-07-26	0.300	0.300	0.270	0.270	0.270	300,000
2024-07-25	0.300	0.300	0.300	0.300	0.300	0
2024-07-24	0.300	0.300	0.300	0.300	0.300	420,000
2024-07-23	0.300	0.300	0.300	0.300	0.300	400,000
2024-07-22	0.300	0.310	0.300	0.300	0.300	160,000
2024-07-19	0.285	0.300	0.275	0.300	0.300	660,000
2024-07-18	0.295	0.295	0.295	0.295	0.295	10,000
2024-07-17	0.275	0.310	0.250	0.300	0.300	2,730,000
2024-07-16	0.270	0.315	0.270	0.315	0.315	410,000
2024-07-15	0.295	0.295	0.285	0.285	0.285	70,000
2024-07-12	0.295	0.300	0.290	0.300	0.300	316,000
2024-07-11	0.305	0.305	0.295	0.295	0.295	30,000
2024-07-10	0.295	0.295	0.295	0.295	0.295	10,000
2024-07-09	0.300	0.300	0.300	0.300	0.300	80,000
2024-07-08	0.315	0.315	0.315	0.315	0.315	0
2024-07-05	0.320	0.320	0.320	0.320	0.320	0
2024-07-04	0.320	0.320	0.320	0.320	0.320	0
2024-07-03	0.320	0.320	0.320	0.320	0.320	0
2024-07-02	0.320	0.320	0.320	0.320	0.320	0
2024-06-28	0.320	0.320	0.320	0.320	0.320	50,000
2024-06-27	0.320	0.355	0.320	0.355	0.355	50,000
2024-06-26	0.345	0.345	0.345	0.345	0.345	0
2024-06-25	0.345	0.345	0.345	0.345	0.345	50,000
2024-06-24	0.300	0.360	0.300	0.345	0.345	1,980,000
2024-06-21	0.320	0.320	0.320	0.320	0.320	0
2024-06-20	0.325	0.325	0.320	0.320	0.320	100,000
2024-06-19	0.290	0.320	0.290	0.320	0.320	650,000
2024-06-18	0.285	0.290	0.280	0.290	0.290	2,550,000
2024-06-17	0.305	0.305	0.300	0.300	0.300	140,000
2024-06-14	0.335	0.335	0.335	0.335	0.335	0
2024-06-13	0.345	0.350	0.320	0.335	0.335	2,710,000
2024-06-12	0.310	0.310	0.290	0.290	0.290	60,000
2024-06-11	0.300	0.300	0.295	0.295	0.295	230,000
2024-06-07	0.305	0.310	0.300	0.310	0.310	210,000
2024-06-06	0.300	0.305	0.300	0.305	0.305	170,000
2024-06-05	0.310	0.310	0.300	0.310	0.310	210,000
2024-06-04	0.315	0.330	0.310	0.310	0.310	340,000
2024-06-03	0.350	0.350	0.310	0.310	0.310	940,000
2024-05-31	0.360	0.380	0.345	0.380	0.380	580,000
2024-05-30	0.380	0.380	0.380	0.380	0.380	0
2024-05-29	0.385	0.385	0.360	0.380	0.380	680,000
2024-05-28	0.355	0.390	0.355	0.390	0.390	30,000
2024-05-27	0.385	0.385	0.385	0.385	0.385	0
2024-05-24	0.390	0.390	0.390	0.390	0.390	0
2024-05-23	0.390	0.390	0.390	0.390	0.390	10,000
2024-05-22	0.375	0.380	0.375	0.375	0.375	180,000
2024-05-21	0.360	0.360	0.360	0.360	0.360	0
2024-05-20	0.360	0.360	0.350	0.360	0.360	50,000
2024-05-17	0.350	0.365	0.350	0.365	0.365	30,000
2024-05-16	0.345	0.370	0.340	0.370	0.370	170,000
2024-05-14	0.380	0.385	0.375	0.375	0.375	20,000
2024-05-13	0.350	0.360	0.340	0.360	0.360	400,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-12	0.0100 HKD
2020-08-05	0.0100 HKD
2019-08-13	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.