Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.400	0.400	0.400	0.400	0.400	40,000
2024-02-08	0.410	0.410	0.405	0.405	0.405	150,000
2024-02-07	0.400	0.410	0.395	0.410	0.410	390,000
2024-02-06	0.400	0.405	0.400	0.405	0.405	230,000
2024-02-05	0.400	0.410	0.400	0.410	0.410	670,000
2024-02-02	0.410	0.410	0.410	0.410	0.410	0
2024-02-01	0.410	0.410	0.410	0.410	0.410	0
2024-01-31	0.410	0.410	0.410	0.410	0.410	400,000
2024-01-30	0.420	0.420	0.420	0.420	0.420	0
2024-01-29	0.400	0.420	0.400	0.420	0.420	50,000
2024-01-26	0.410	0.410	0.405	0.405	0.405	60,000
2024-01-25	0.410	0.410	0.410	0.410	0.410	10,000
2024-01-24	0.425	0.425	0.425	0.425	0.425	0
2024-01-23	0.450	0.450	0.430	0.430	0.430	10,000
2024-01-22	0.440	0.440	0.420	0.420	0.420	10,000
2024-01-19	0.405	0.415	0.405	0.410	0.410	660,000
2024-01-18	0.435	0.435	0.400	0.410	0.410	610,000
2024-01-17	0.400	0.405	0.400	0.400	0.400	290,000
2024-01-16	0.415	0.415	0.410	0.415	0.415	1,210,000
2024-01-15	0.415	0.425	0.415	0.420	0.420	600,000
2024-01-12	0.410	0.415	0.405	0.415	0.415	700,000
2024-01-11	0.415	0.435	0.405	0.410	0.410	410,000
2024-01-10	0.400	0.420	0.400	0.420	0.420	140,000
2024-01-09	0.420	0.420	0.405	0.410	0.410	190,000
2024-01-08	0.420	0.420	0.410	0.420	0.420	300,000
2024-01-05	0.445	0.445	0.415	0.420	0.420	2,880,000
2024-01-04	0.490	0.490	0.425	0.440	0.440	460,000
2024-01-03	0.430	0.440	0.415	0.430	0.430	1,740,000
2024-01-02	0.455	0.455	0.420	0.420	0.420	550,000
2023-12-29	0.495	0.495	0.440	0.440	0.440	310,000
2023-12-28	0.455	0.485	0.435	0.475	0.475	930,000
2023-12-27	0.385	0.430	0.380	0.425	0.425	850,000
2023-12-22	0.420	0.435	0.400	0.405	0.405	770,000
2023-12-21	0.425	0.425	0.410	0.420	0.420	580,000
2023-12-20	0.390	0.440	0.370	0.425	0.425	15,660,000
2023-12-19	0.450	0.455	0.370	0.395	0.395	3,950,000
2023-12-18	0.460	0.460	0.430	0.430	0.430	1,520,000
2023-12-15	0.445	0.460	0.435	0.435	0.435	480,000
2023-12-14	0.430	0.460	0.425	0.445	0.445	560,000
2023-12-13	0.450	0.450	0.420	0.425	0.425	530,000
2023-12-12	0.440	0.450	0.425	0.425	0.425	440,000
2023-12-11	0.500	0.500	0.420	0.445	0.445	1,040,000
2023-12-08	0.440	0.455	0.440	0.440	0.440	1,140,000
2023-12-07	0.425	0.445	0.420	0.435	0.435	690,000
2023-12-06	0.460	0.470	0.410	0.440	0.440	1,660,000
2023-12-05	0.510	0.510	0.440	0.455	0.455	1,440,000
2023-12-04	0.415	0.520	0.415	0.500	0.500	5,270,000
2023-12-01	0.490	0.510	0.400	0.410	0.410	10,500,000
2023-11-30	0.630	0.630	0.480	0.495	0.495	10,230,000
2023-11-29	1.040	1.040	0.490	0.620	0.620	13,470,000
2023-11-28	1.010	1.030	0.970	0.990	0.990	1,130,000
2023-11-27	1.150	1.150	1.030	1.040	1.040	340,000
2023-11-24	1.120	1.120	1.060	1.100	1.100	500,000
2023-11-23	1.200	1.200	1.140	1.150	1.150	230,000
2023-11-22	1.200	1.200	1.130	1.170	1.170	2,650,000
2023-11-21	1.180	1.210	1.140	1.180	1.180	2,180,000
2023-11-20	1.200	1.200	1.150	1.150	1.150	990,000
2023-11-17	1.180	1.250	1.100	1.200	1.200	8,310,000
2023-11-16	1.080	1.200	1.030	1.180	1.180	3,990,000
2023-11-15	1.080	1.080	1.030	1.040	1.040	1,550,000

← NewerPage 12 of 21 · 1,229 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.