Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.670	0.670	0.670	0.670	0.670	80,000
2023-08-15	0.690	0.690	0.670	0.670	0.670	180,000
2023-08-14	0.680	0.680	0.680	0.680	0.680	50,000
2023-08-11	0.670	0.670	0.670	0.670	0.670	0
2023-08-10	0.690	0.690	0.660	0.670	0.670	340,000
2023-08-09	0.690	0.690	0.690	0.690	0.690	120,000
2023-08-08	0.690	0.700	0.690	0.690	0.690	220,000
2023-08-07	0.690	0.690	0.690	0.690	0.690	0
2023-08-04	0.690	0.690	0.690	0.690	0.690	0
2023-08-03	0.700	0.720	0.690	0.690	0.690	140,000
2023-08-02	0.690	0.690	0.680	0.690	0.690	40,000
2023-08-01	0.690	0.690	0.690	0.690	0.690	50,000
2023-07-31	0.730	0.730	0.690	0.700	0.700	150,000
2023-07-28	0.730	0.730	0.700	0.700	0.700	100,000
2023-07-27	0.690	0.720	0.690	0.710	0.710	130,000
2023-07-26	0.700	0.700	0.700	0.700	0.700	210,000
2023-07-25	0.700	0.700	0.700	0.700	0.700	80,000
2023-07-24	0.690	0.700	0.690	0.700	0.700	80,000
2023-07-21	0.700	0.700	0.700	0.700	0.700	0
2023-07-20	0.700	0.700	0.700	0.700	0.700	0
2023-07-19	0.710	0.710	0.700	0.700	0.700	80,000
2023-07-18	0.700	0.710	0.700	0.710	0.710	360,000
2023-07-14	0.730	0.740	0.720	0.740	0.740	70,000
2023-07-13	0.710	0.710	0.700	0.710	0.710	200,000
2023-07-12	0.720	0.720	0.710	0.720	0.720	30,000
2023-07-11	0.720	0.720	0.720	0.720	0.720	0
2023-07-10	0.720	0.720	0.710	0.720	0.720	70,000
2023-07-07	0.720	0.720	0.710	0.720	0.720	40,000
2023-07-06	0.720	0.720	0.720	0.720	0.720	20,000
2023-07-05	0.740	0.740	0.720	0.720	0.720	210,000
2023-07-04	0.750	0.780	0.750	0.780	0.780	200,000
2023-07-03	0.750	0.750	0.750	0.750	0.750	30,000
2023-06-30	0.780	0.780	0.750	0.750	0.750	330,000
2023-06-29	0.750	0.750	0.750	0.750	0.750	40,000
2023-06-28	0.750	0.770	0.740	0.750	0.750	100,000
2023-06-27	0.750	0.750	0.740	0.740	0.740	20,000
2023-06-26	0.760	0.770	0.740	0.740	0.740	500,000
2023-06-23	0.760	0.800	0.750	0.800	0.800	420,000
2023-06-21	0.790	0.790	0.750	0.770	0.770	410,000
2023-06-20	0.780	0.790	0.780	0.780	0.780	160,000
2023-06-19	0.800	0.800	0.780	0.780	0.780	240,000
2023-06-16	0.800	0.810	0.770	0.780	0.780	800,000
2023-06-15	0.800	0.810	0.780	0.790	0.790	360,000
2023-06-14	0.790	0.800	0.790	0.800	0.800	1,650,000
2023-06-13	0.790	0.830	0.780	0.790	0.790	2,250,000
2023-06-12	0.790	0.800	0.760	0.790	0.790	1,820,000
2023-06-09	0.790	0.800	0.760	0.780	0.780	1,390,000
2023-06-08	0.790	0.790	0.790	0.790	0.790	130,000
2023-06-07	0.800	0.800	0.790	0.790	0.790	1,790,000
2023-06-06	0.840	0.840	0.770	0.790	0.790	2,300,000
2023-06-05	0.790	0.840	0.790	0.840	0.840	3,490,000
2023-06-02	0.800	0.800	0.770	0.790	0.790	1,520,000
2023-06-01	0.740	0.800	0.740	0.800	0.800	1,080,000
2023-05-31	0.770	0.800	0.770	0.800	0.800	2,070,000
2023-05-30	0.730	0.780	0.730	0.770	0.770	1,050,000
2023-05-29	0.740	0.780	0.720	0.730	0.730	1,060,000
2023-05-25	0.770	0.780	0.710	0.740	0.740	1,970,000
2023-05-24	0.750	0.750	0.710	0.710	0.710	230,000
2023-05-23	0.700	0.770	0.690	0.750	0.750	3,960,000
2023-05-22	0.710	0.710	0.690	0.710	0.710	520,000

← NewerPage 14 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.