Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.740	0.740	0.720	0.720	0.720	120,000
2023-05-18	0.790	0.790	0.720	0.730	0.730	260,000
2023-05-17	0.720	0.720	0.710	0.720	0.720	875,000
2023-05-16	0.720	0.720	0.720	0.720	0.720	0
2023-05-15	0.740	0.740	0.710	0.710	0.710	270,000
2023-05-12	0.720	0.720	0.720	0.720	0.720	140,000
2023-05-11	0.720	0.720	0.720	0.720	0.720	120,000
2023-05-10	0.730	0.730	0.730	0.730	0.730	30,000
2023-05-09	0.730	0.730	0.710	0.710	0.710	110,000
2023-05-08	0.780	0.780	0.730	0.730	0.730	180,000
2023-05-05	0.760	0.760	0.650	0.760	0.760	2,230,000
2023-05-04	0.730	0.750	0.730	0.750	0.750	540,000
2023-05-03	0.740	0.740	0.740	0.740	0.740	100,000
2023-05-02	0.720	0.800	0.720	0.760	0.760	1,900,000
2023-04-28	0.710	0.720	0.710	0.720	0.720	260,000
2023-04-27	0.700	0.710	0.690	0.700	0.700	1,310,000
2023-04-26	0.710	0.720	0.700	0.720	0.720	200,000
2023-04-25	0.720	0.720	0.720	0.720	0.720	0
2023-04-24	0.710	0.720	0.700	0.720	0.720	210,000
2023-04-21	0.710	0.720	0.710	0.720	0.720	150,000
2023-04-20	0.730	0.730	0.730	0.730	0.730	0
2023-04-19	0.730	0.730	0.730	0.730	0.730	0
2023-04-18	0.730	0.730	0.730	0.730	0.730	0
2023-04-17	0.760	0.760	0.700	0.730	0.730	230,000
2023-04-14	0.760	0.760	0.710	0.710	0.710	560,000
2023-04-13	0.700	0.710	0.700	0.710	0.710	690,000
2023-04-12	0.700	0.700	0.700	0.700	0.700	0
2023-04-11	0.700	0.700	0.700	0.700	0.700	180,000
2023-04-06	0.700	0.700	0.690	0.700	0.700	160,000
2023-04-04	0.710	0.710	0.700	0.700	0.700	170,000
2023-04-03	0.730	0.730	0.730	0.730	0.730	0
2023-03-31	0.730	0.730	0.730	0.730	0.730	0
2023-03-30	0.730	0.730	0.730	0.730	0.730	0
2023-03-29	0.730	0.730	0.730	0.730	0.730	0
2023-03-28	0.730	0.730	0.730	0.730	0.730	0
2023-03-27	0.720	0.740	0.710	0.730	0.730	810,000
2023-03-24	0.760	0.760	0.760	0.760	0.760	50,000
2023-03-23	0.760	0.760	0.760	0.760	0.760	1,110,000
2023-03-22	0.760	0.760	0.760	0.760	0.760	0
2023-03-21	0.760	0.760	0.760	0.760	0.760	0
2023-03-20	0.780	0.780	0.760	0.760	0.760	10,000
2023-03-17	0.740	0.790	0.740	0.780	0.780	280,000
2023-03-16	0.730	0.730	0.730	0.730	0.730	170,000
2023-03-15	0.720	0.730	0.720	0.730	0.730	220,000
2023-03-14	0.750	0.750	0.750	0.750	0.750	0
2023-03-13	0.750	0.750	0.750	0.750	0.750	10,000
2023-03-10	0.720	0.760	0.720	0.740	0.740	380,000
2023-03-09	0.720	0.750	0.720	0.750	0.750	340,000
2023-03-08	0.710	0.740	0.710	0.740	0.740	290,000
2023-03-07	0.720	0.740	0.720	0.740	0.740	50,000
2023-03-06	0.750	0.750	0.730	0.730	0.730	30,000
2023-03-03	0.730	0.730	0.730	0.730	0.730	60,000
2023-03-02	0.750	0.750	0.730	0.740	0.740	2,400,000
2023-03-01	0.730	0.740	0.730	0.730	0.730	130,000
2023-02-28	0.740	0.740	0.730	0.730	0.730	210,000
2023-02-27	0.700	0.740	0.700	0.710	0.710	390,000
2023-02-24	0.730	0.740	0.730	0.730	0.730	240,000
2023-02-23	0.760	0.760	0.730	0.730	0.730	240,000
2023-02-22	0.720	0.720	0.720	0.720	0.720	30,000
2023-02-21	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 15 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.