Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.720	0.720	0.710	0.720	0.720	180,000
2023-02-17	0.710	0.720	0.700	0.700	0.700	220,000
2023-02-16	0.710	0.710	0.700	0.700	0.700	10,000
2023-02-15	0.700	0.700	0.690	0.700	0.700	420,000
2023-02-14	0.700	0.720	0.690	0.720	0.720	50,000
2023-02-13	0.690	0.700	0.630	0.690	0.690	580,000
2023-02-10	0.700	0.700	0.690	0.690	0.690	260,000
2023-02-09	0.700	0.700	0.700	0.700	0.700	40,000
2023-02-08	0.700	0.700	0.700	0.700	0.700	10,000
2023-02-07	0.700	0.700	0.700	0.700	0.700	20,000
2023-02-06	0.720	0.720	0.720	0.720	0.720	0
2023-02-03	0.720	0.720	0.700	0.720	0.720	70,002
2023-02-02	0.710	0.710	0.710	0.710	0.710	100,000
2023-02-01	0.710	0.720	0.710	0.720	0.720	70,000
2023-01-31	0.740	0.750	0.710	0.710	0.710	300,000
2023-01-30	0.720	0.740	0.720	0.740	0.740	150,000
2023-01-27	0.750	0.760	0.710	0.740	0.740	140,000
2023-01-26	0.760	0.760	0.720	0.740	0.740	100,000
2023-01-20	0.750	0.750	0.730	0.740	0.740	60,000
2023-01-19	0.760	0.760	0.760	0.760	0.760	50,000
2023-01-18	0.760	0.760	0.760	0.760	0.760	950,000
2023-01-17	0.770	0.770	0.760	0.760	0.760	610,000
2023-01-16	0.770	0.770	0.760	0.770	0.770	1,130,000
2023-01-13	0.730	0.780	0.710	0.780	0.780	1,830,000
2023-01-12	0.720	0.790	0.720	0.740	0.740	120,000
2023-01-11	0.740	0.740	0.700	0.720	0.720	180,000
2023-01-10	0.750	0.750	0.750	0.750	0.750	70,000
2023-01-09	0.730	0.740	0.730	0.740	0.740	20,000
2023-01-06	0.770	0.770	0.750	0.750	0.750	20,000
2023-01-05	0.790	0.790	0.700	0.760	0.760	320,000
2023-01-04	0.790	0.790	0.710	0.780	0.780	320,000
2023-01-03	0.660	0.800	0.660	0.750	0.750	460,000
2022-12-30	0.700	0.700	0.660	0.660	0.660	420,000
2022-12-29	0.720	0.720	0.720	0.720	0.720	0
2022-12-28	0.700	0.720	0.690	0.720	0.720	80,000
2022-12-23	0.740	0.740	0.710	0.720	0.720	150,000
2022-12-22	0.750	0.750	0.730	0.730	0.730	20,000
2022-12-21	0.750	0.750	0.740	0.740	0.740	40,000
2022-12-20	0.750	0.750	0.740	0.740	0.740	50,000
2022-12-19	0.750	0.750	0.740	0.740	0.740	20,000
2022-12-16	0.760	0.760	0.760	0.760	0.760	0
2022-12-15	0.760	0.760	0.760	0.760	0.760	10,000
2022-12-14	0.760	0.760	0.760	0.760	0.760	50,000
2022-12-13	0.760	0.760	0.760	0.760	0.760	20,000
2022-12-12	0.770	0.770	0.760	0.760	0.760	110,000
2022-12-09	0.770	0.780	0.770	0.770	0.770	70,000
2022-12-08	0.770	0.770	0.760	0.770	0.770	260,000
2022-12-07	0.780	0.780	0.770	0.780	0.780	140,000
2022-12-06	0.770	0.780	0.770	0.780	0.780	70,000
2022-12-05	0.770	0.780	0.770	0.780	0.780	340,000
2022-12-02	0.780	0.800	0.770	0.800	0.800	410,000
2022-12-01	0.780	0.790	0.770	0.770	0.770	130,000
2022-11-30	0.800	0.800	0.790	0.800	0.800	320,000
2022-11-29	0.800	0.800	0.780	0.790	0.790	170,000
2022-11-28	0.780	0.800	0.780	0.800	0.800	460,000
2022-11-25	0.800	0.800	0.780	0.780	0.780	130,000
2022-11-24	0.800	0.800	0.790	0.800	0.800	310,000
2022-11-23	0.790	0.790	0.790	0.790	0.790	50,000
2022-11-22	0.800	0.800	0.790	0.790	0.790	60,000
2022-11-21	0.790	0.800	0.780	0.800	0.800	370,000

← NewerPage 16 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.