Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.050	1.110	1.030	1.050	1.050	1,310,000
2023-11-13	1.060	1.080	1.020	1.080	1.080	4,720,000
2023-11-10	1.090	1.090	1.000	1.050	1.050	9,090,000
2023-11-09	1.080	1.130	1.000	1.030	1.030	5,970,000
2023-11-08	0.950	1.050	0.930	1.030	1.030	7,550,000
2023-11-07	0.910	0.970	0.900	0.960	0.960	1,300,000
2023-11-06	0.920	0.930	0.900	0.930	0.930	400,000
2023-11-03	0.920	0.920	0.910	0.920	0.920	3,210,000
2023-11-02	0.910	0.930	0.870	0.910	0.910	1,650,000
2023-11-01	0.920	0.930	0.890	0.900	0.900	4,580,000
2023-10-31	0.900	0.950	0.860	0.920	0.920	2,670,000
2023-10-30	0.950	0.950	0.860	0.890	0.890	1,470,000
2023-10-27	0.840	0.910	0.830	0.890	0.890	5,220,000
2023-10-26	0.830	0.830	0.800	0.830	0.830	640,000
2023-10-25	0.850	0.850	0.820	0.840	0.840	140,000
2023-10-24	0.820	0.830	0.810	0.810	0.810	960,000
2023-10-20	0.820	0.840	0.810	0.830	0.830	160,000
2023-10-19	0.810	0.830	0.810	0.820	0.820	240,000
2023-10-18	0.800	0.850	0.800	0.850	0.850	830,000
2023-10-17	0.860	0.860	0.810	0.830	0.830	490,000
2023-10-16	0.850	0.890	0.800	0.810	0.810	1,740,000
2023-10-13	0.830	0.850	0.820	0.850	0.850	5,100,000
2023-10-12	0.830	0.830	0.810	0.810	0.810	310,000
2023-10-11	0.820	0.820	0.810	0.820	0.820	620,000
2023-10-10	0.790	0.810	0.790	0.810	0.810	680,000
2023-10-09	0.800	0.800	0.790	0.800	0.800	380,000
2023-10-06	0.800	0.820	0.800	0.810	0.810	1,010,000
2023-10-05	0.790	0.790	0.790	0.790	0.790	0
2023-10-04	0.790	0.790	0.790	0.790	0.790	150,000
2023-10-03	0.780	0.790	0.780	0.790	0.790	300,000
2023-09-29	0.800	0.800	0.790	0.800	0.800	60,000
2023-09-28	0.800	0.800	0.780	0.790	0.790	930,000
2023-09-27	0.770	0.790	0.760	0.780	0.780	1,010,000
2023-09-26	0.770	0.780	0.760	0.780	0.780	1,120,000
2023-09-25	0.770	0.770	0.770	0.770	0.770	210,000
2023-09-22	0.770	0.770	0.760	0.770	0.770	280,000
2023-09-21	0.780	0.780	0.770	0.770	0.770	270,000
2023-09-20	0.810	0.810	0.770	0.800	0.800	750,000
2023-09-19	0.780	0.780	0.780	0.780	0.780	20,000
2023-09-18	0.780	0.810	0.770	0.810	0.810	140,000
2023-09-15	0.810	0.810	0.790	0.790	0.790	640,000
2023-09-14	0.810	0.810	0.780	0.780	0.780	610,000
2023-09-13	0.800	0.810	0.780	0.780	0.780	300,000
2023-09-12	0.810	0.810	0.790	0.790	0.790	300,000
2023-09-11	0.790	0.800	0.790	0.800	0.800	250,000
2023-09-07	0.760	0.790	0.760	0.790	0.790	2,250,000
2023-09-06	0.770	0.770	0.760	0.760	0.760	430,000
2023-09-05	0.780	0.810	0.770	0.770	0.770	340,000
2023-09-04	0.770	0.790	0.770	0.770	0.770	650,000
2023-08-31	0.790	0.790	0.770	0.770	0.770	980,000
2023-08-30	0.810	0.810	0.790	0.790	0.790	350,000
2023-08-29	0.830	0.840	0.800	0.800	0.800	1,770,000
2023-08-28	0.780	0.860	0.780	0.820	0.820	4,140,000
2023-08-25	0.780	0.790	0.770	0.790	0.790	140,000
2023-08-24	0.780	0.800	0.780	0.790	0.790	1,900,000
2023-08-23	0.740	0.800	0.740	0.760	0.760	8,170,000
2023-08-22	0.700	0.730	0.700	0.730	0.730	440,000
2023-08-21	0.700	0.720	0.700	0.720	0.720	1,060,000
2023-08-18	0.680	0.680	0.650	0.650	0.650	40,000
2023-08-17	0.680	0.680	0.660	0.670	0.670	410,000

← NewerPage 13 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.