Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.350	0.360	0.340	0.360	0.360	400,000
2024-05-10	0.350	0.360	0.345	0.360	0.360	230,000
2024-05-09	0.365	0.365	0.360	0.360	0.360	270,000
2024-05-08	0.355	0.360	0.350	0.360	0.360	400,000
2024-05-07	0.360	0.370	0.355	0.370	0.370	50,000
2024-05-06	0.380	0.380	0.360	0.370	0.370	120,000
2024-05-03	0.365	0.395	0.350	0.395	0.395	280,000
2024-05-02	0.370	0.395	0.360	0.370	0.370	470,000
2024-04-30	0.360	0.380	0.360	0.380	0.380	170,000
2024-04-29	0.370	0.395	0.360	0.380	0.380	630,000
2024-04-26	0.370	0.370	0.340	0.360	0.360	860,000
2024-04-25	0.360	0.390	0.360	0.390	0.390	340,000
2024-04-24	0.390	0.390	0.390	0.390	0.390	0
2024-04-23	0.390	0.390	0.390	0.390	0.390	0
2024-04-22	0.390	0.390	0.390	0.390	0.390	20,000
2024-04-19	0.405	0.405	0.375	0.385	0.385	100,000
2024-04-18	0.370	0.425	0.370	0.390	0.390	1,360,000
2024-04-17	0.370	0.380	0.365	0.375	0.375	360,000
2024-04-16	0.395	0.420	0.395	0.420	0.420	20,000
2024-04-15	0.380	0.385	0.370	0.385	0.385	70,000
2024-04-12	0.400	0.400	0.400	0.400	0.400	0
2024-04-11	0.410	0.410	0.410	0.410	0.410	200,000
2024-04-10	0.420	0.420	0.395	0.395	0.395	200,000
2024-04-09	0.415	0.415	0.410	0.410	0.410	100,000
2024-04-08	0.420	0.420	0.380	0.410	0.410	490,000
2024-04-05	0.385	0.395	0.385	0.395	0.395	40,000
2024-04-03	0.375	0.385	0.370	0.370	0.370	300,000
2024-04-02	0.420	0.420	0.420	0.420	0.420	100,000
2024-03-28	0.400	0.400	0.400	0.400	0.400	0
2024-03-27	0.385	0.400	0.385	0.400	0.400	1,670,000
2024-03-26	0.390	0.390	0.390	0.390	0.390	0
2024-03-25	0.400	0.400	0.400	0.400	0.400	0
2024-03-22	0.415	0.415	0.410	0.410	0.410	10,000
2024-03-21	0.360	0.390	0.350	0.375	0.375	270,000
2024-03-20	0.395	0.395	0.395	0.395	0.395	0
2024-03-19	0.385	0.405	0.385	0.400	0.400	100,000
2024-03-18	0.400	0.400	0.400	0.400	0.400	10,000
2024-03-15	0.380	0.385	0.365	0.385	0.385	220,000
2024-03-14	0.400	0.400	0.400	0.400	0.400	10,000
2024-03-13	0.400	0.400	0.395	0.395	0.395	70,000
2024-03-12	0.420	0.420	0.420	0.420	0.420	20,000
2024-03-11	0.390	0.420	0.390	0.415	0.415	1,370,000
2024-03-08	0.385	0.405	0.385	0.405	0.405	1,290,000
2024-03-07	0.385	0.385	0.385	0.385	0.385	10,000
2024-03-06	0.380	0.380	0.380	0.380	0.380	0
2024-03-05	0.370	0.380	0.365	0.380	0.380	2,320,000
2024-03-04	0.385	0.385	0.365	0.380	0.380	200,000
2024-03-01	0.375	0.380	0.375	0.380	0.380	120,000
2024-02-29	0.385	0.390	0.375	0.390	0.390	2,310,000
2024-02-28	0.405	0.405	0.390	0.390	0.390	180,000
2024-02-27	0.390	0.400	0.390	0.400	0.400	250,000
2024-02-26	0.390	0.395	0.390	0.395	0.395	510,000
2024-02-23	0.390	0.400	0.390	0.400	0.400	300,000
2024-02-22	0.395	0.400	0.395	0.400	0.400	370,000
2024-02-21	0.400	0.400	0.395	0.400	0.400	50,000
2024-02-20	0.415	0.415	0.390	0.400	0.400	1,010,000
2024-02-19	0.400	0.400	0.400	0.400	0.400	80,000
2024-02-16	0.410	0.410	0.410	0.410	0.410	0
2024-02-15	0.410	0.410	0.410	0.410	0.410	230,000
2024-02-14	0.400	0.415	0.400	0.415	0.415	40,000

← NewerPage 11 of 21 · 1,232 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.