Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.800	0.800	0.780	0.790	0.790	260,000
2022-11-17	0.780	0.800	0.780	0.800	0.800	530,000
2022-11-16	0.780	0.790	0.780	0.790	0.790	200,000
2022-11-15	0.790	0.800	0.780	0.790	0.790	340,000
2022-11-14	0.790	0.800	0.780	0.790	0.790	520,000
2022-11-11	0.790	0.800	0.790	0.800	0.800	1,540,000
2022-11-10	0.790	0.800	0.780	0.800	0.800	1,080,000
2022-11-09	0.800	0.800	0.790	0.800	0.800	1,280,000
2022-11-08	0.800	0.800	0.790	0.800	0.800	1,940,000
2022-11-07	0.790	0.800	0.790	0.800	0.800	2,720,000
2022-11-04	0.800	0.800	0.790	0.790	0.790	650,000
2022-11-03	0.800	0.800	0.780	0.800	0.800	1,480,000
2022-11-02	0.790	0.800	0.780	0.800	0.800	1,370,000
2022-11-01	0.790	0.800	0.780	0.800	0.800	1,794,000
2022-10-31	0.780	0.800	0.780	0.800	0.800	3,990,000
2022-10-28	0.780	0.780	0.760	0.780	0.780	1,140,000
2022-10-27	0.780	0.790	0.760	0.790	0.790	1,100,000
2022-10-26	0.780	0.780	0.760	0.780	0.780	2,060,000
2022-10-25	0.740	0.760	0.740	0.760	0.760	320,000
2022-10-24	0.770	0.770	0.730	0.740	0.740	590,000
2022-10-21	0.800	0.800	0.770	0.800	0.800	2,980,000
2022-10-20	0.790	0.800	0.760	0.800	0.800	3,140,000
2022-10-19	0.790	0.800	0.770	0.790	0.790	3,700,000
2022-10-18	0.760	0.800	0.760	0.790	0.790	3,860,000
2022-10-17	0.730	0.750	0.720	0.750	0.750	510,000
2022-10-14	0.750	0.750	0.720	0.750	0.750	620,000
2022-10-13	0.740	0.770	0.710	0.720	0.720	270,000
2022-10-12	0.750	0.750	0.740	0.740	0.740	360,000
2022-10-11	0.760	0.770	0.730	0.750	0.750	650,000
2022-10-10	0.710	0.750	0.710	0.740	0.740	590,000
2022-10-07	0.750	0.750	0.660	0.700	0.700	970,000
2022-10-06	0.780	0.780	0.670	0.760	0.760	2,290,000
2022-10-05	0.770	0.780	0.770	0.780	0.780	1,160,000
2022-10-03	0.760	0.760	0.750	0.760	0.760	860,000
2022-09-30	0.750	0.760	0.750	0.760	0.760	710,000
2022-09-29	0.780	0.790	0.770	0.770	0.770	2,390,000
2022-09-28	0.790	0.790	0.760	0.770	0.770	1,570,000
2022-09-27	0.780	0.800	0.770	0.780	0.780	3,070,000
2022-09-26	0.770	0.770	0.760	0.770	0.770	730,000
2022-09-23	0.780	0.780	0.760	0.770	0.770	2,300,000
2022-09-22	0.780	0.790	0.770	0.770	0.770	1,860,000
2022-09-21	0.760	0.780	0.760	0.780	0.780	1,530,000
2022-09-20	0.740	0.780	0.740	0.760	0.760	790,000
2022-09-19	0.740	0.740	0.730	0.740	0.740	180,000
2022-09-16	0.710	0.750	0.710	0.740	0.740	1,030,000
2022-09-15	0.690	0.720	0.690	0.710	0.710	640,000
2022-09-14	0.680	0.700	0.670	0.700	0.700	210,000
2022-09-13	0.650	0.680	0.640	0.680	0.680	490,000
2022-09-09	0.690	0.690	0.680	0.690	0.690	1,340,000
2022-09-08	0.670	0.720	0.660	0.700	0.700	970,000
2022-09-07	0.650	0.660	0.650	0.660	0.660	530,000
2022-09-06	0.650	0.660	0.650	0.650	0.650	1,050,000
2022-09-05	0.650	0.650	0.640	0.650	0.650	340,000
2022-09-02	0.640	0.640	0.630	0.630	0.630	430,000
2022-09-01	0.650	0.650	0.640	0.650	0.650	140,000
2022-08-31	0.650	0.650	0.650	0.650	0.650	300,000
2022-08-30	0.650	0.650	0.640	0.650	0.650	220,000
2022-08-29	0.650	0.650	0.650	0.650	0.650	80,000
2022-08-26	0.640	0.640	0.640	0.640	0.640	190,000
2022-08-25	0.640	0.650	0.640	0.650	0.650	50,000

← NewerPage 17 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.