Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.640	0.640	0.640	0.640	0.640	100,000
2022-08-23	0.650	0.650	0.650	0.650	0.650	30,000
2022-08-22	0.650	0.650	0.650	0.650	0.650	110,000
2022-08-19	0.650	0.650	0.650	0.650	0.650	10,000
2022-08-18	0.650	0.650	0.650	0.650	0.650	70,000
2022-08-17	0.670	0.670	0.660	0.660	0.660	140,000
2022-08-16	0.670	0.670	0.650	0.650	0.650	120,000
2022-08-15	0.660	0.660	0.640	0.660	0.660	370,000
2022-08-12	0.660	0.660	0.660	0.660	0.660	20,000
2022-08-11	0.670	0.670	0.670	0.670	0.670	570,000
2022-08-10	0.660	0.660	0.660	0.660	0.660	150,000
2022-08-09	0.660	0.680	0.660	0.660	0.660	170,000
2022-08-08	0.660	0.660	0.660	0.660	0.660	500,000
2022-08-05	0.640	0.650	0.630	0.650	0.650	150,000
2022-08-04	0.640	0.640	0.630	0.640	0.640	200,000
2022-08-03	0.650	0.650	0.650	0.650	0.650	140,000
2022-08-02	0.650	0.650	0.650	0.650	0.650	110,000
2022-08-01	0.660	0.660	0.660	0.660	0.660	530,000
2022-07-29	0.670	0.670	0.660	0.660	0.660	660,000
2022-07-28	0.680	0.680	0.670	0.680	0.680	160,000
2022-07-27	0.670	0.670	0.660	0.670	0.670	340,000
2022-07-26	0.660	0.670	0.660	0.670	0.670	750,000
2022-07-25	0.660	0.670	0.660	0.670	0.670	650,000
2022-07-22	0.660	0.670	0.660	0.670	0.670	740,000
2022-07-21	0.660	0.660	0.660	0.660	0.660	70,000
2022-07-20	0.660	0.660	0.660	0.660	0.660	50,000
2022-07-19	0.670	0.670	0.660	0.660	0.660	270,000
2022-07-18	0.640	0.670	0.640	0.650	0.650	590,000
2022-07-15	0.650	0.650	0.640	0.640	0.640	110,000
2022-07-14	0.650	0.650	0.650	0.650	0.650	50,000
2022-07-13	0.660	0.660	0.650	0.650	0.650	170,000
2022-07-12	0.650	0.660	0.650	0.660	0.660	680,000
2022-07-11	0.660	0.660	0.660	0.660	0.660	320,000
2022-07-08	0.660	0.660	0.650	0.660	0.660	390,000
2022-07-07	0.670	0.670	0.650	0.650	0.650	130,000
2022-07-06	0.640	0.660	0.640	0.660	0.660	460,000
2022-07-05	0.650	0.650	0.650	0.650	0.650	240,000
2022-07-04	0.650	0.650	0.640	0.650	0.650	480,000
2022-06-30	0.660	0.660	0.640	0.650	0.650	170,000
2022-06-29	0.640	0.660	0.640	0.640	0.640	110,000
2022-06-28	0.660	0.670	0.600	0.640	0.640	2,270,000
2022-06-27	0.640	0.660	0.640	0.660	0.660	140,000
2022-06-24	0.640	0.650	0.630	0.650	0.650	250,000
2022-06-23	0.680	0.680	0.650	0.650	0.650	130,000
2022-06-22	0.650	0.680	0.640	0.680	0.680	1,110,000
2022-06-21	0.650	0.650	0.640	0.650	0.650	390,000
2022-06-20	0.640	0.640	0.640	0.640	0.640	330,000
2022-06-17	0.650	0.650	0.640	0.640	0.640	180,000
2022-06-16	0.650	0.650	0.650	0.650	0.650	190,000
2022-06-15	0.640	0.660	0.640	0.660	0.660	630,000
2022-06-14	0.660	0.660	0.650	0.650	0.650	390,000
2022-06-13	0.640	0.670	0.640	0.660	0.660	530,000
2022-06-10	0.640	0.640	0.630	0.640	0.640	180,000
2022-06-09	0.650	0.650	0.640	0.640	0.640	230,000
2022-06-08	0.640	0.660	0.640	0.660	0.660	100,000
2022-06-07	0.670	0.670	0.650	0.650	0.650	440,000
2022-06-06	0.660	0.670	0.660	0.670	0.670	90,000
2022-06-02	0.650	0.670	0.640	0.670	0.670	70,000
2022-06-01	0.650	0.670	0.650	0.660	0.660	120,000
2022-05-31	0.640	0.640	0.640	0.640	0.640	90,000

← NewerPage 18 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.