Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.640	0.640	0.640	0.640	0.640	40,000
2022-05-27	0.650	0.650	0.610	0.630	0.630	260,000
2022-05-26	0.630	0.630	0.630	0.630	0.630	30,000
2022-05-25	0.640	0.650	0.640	0.650	0.650	180,000
2022-05-24	0.640	0.640	0.630	0.640	0.640	220,000
2022-05-23	0.640	0.640	0.640	0.640	0.640	130,000
2022-05-20	0.690	0.690	0.650	0.650	0.650	490,000
2022-05-19	0.660	0.660	0.660	0.660	0.660	100,000
2022-05-18	0.660	0.660	0.660	0.660	0.660	200,000
2022-05-17	0.660	0.680	0.660	0.670	0.670	430,000
2022-05-16	0.670	0.670	0.660	0.660	0.660	250,000
2022-05-13	0.650	0.670	0.650	0.650	0.650	300,000
2022-05-12	0.650	0.660	0.650	0.660	0.660	130,000
2022-05-11	0.650	0.680	0.650	0.650	0.650	190,000
2022-05-10	0.670	0.670	0.650	0.650	0.650	100,000
2022-05-06	0.700	0.700	0.690	0.690	0.690	120,000
2022-05-05	0.700	0.700	0.670	0.670	0.670	330,000
2022-05-04	0.700	0.700	0.690	0.690	0.690	170,000
2022-05-03	0.690	0.700	0.690	0.700	0.700	230,000
2022-04-29	0.660	0.690	0.660	0.690	0.690	170,000
2022-04-28	0.680	0.680	0.680	0.680	0.680	280,000
2022-04-27	0.670	0.680	0.670	0.680	0.680	150,000
2022-04-26	0.670	0.680	0.660	0.660	0.660	210,000
2022-04-25	0.650	0.660	0.650	0.660	0.660	340,000
2022-04-22	0.640	0.660	0.630	0.660	0.660	200,000
2022-04-21	0.660	0.660	0.640	0.640	0.640	180,000
2022-04-20	0.680	0.680	0.660	0.660	0.660	320,000
2022-04-19	0.700	0.700	0.660	0.670	0.670	530,000
2022-04-14	0.690	0.690	0.680	0.680	0.680	370,000
2022-04-13	0.660	0.700	0.650	0.700	0.700	510,000
2022-04-12	0.690	0.690	0.660	0.670	0.670	390,000
2022-04-11	0.680	0.680	0.680	0.680	0.680	140,000
2022-04-08	0.690	0.690	0.690	0.690	0.690	160,000
2022-04-07	0.670	0.680	0.670	0.680	0.680	200,000
2022-04-06	0.690	0.690	0.670	0.680	0.680	300,000
2022-04-04	0.690	0.700	0.680	0.700	0.700	320,000
2022-04-01	0.700	0.710	0.700	0.700	0.700	290,000
2022-03-31	0.690	0.690	0.670	0.680	0.680	320,000
2022-03-30	0.690	0.690	0.690	0.690	0.690	720,000
2022-03-29	0.670	0.690	0.670	0.690	0.690	350,000
2022-03-28	0.710	0.710	0.700	0.700	0.700	200,000
2022-03-25	0.680	0.680	0.670	0.680	0.680	320,000
2022-03-24	0.690	0.690	0.690	0.690	0.690	300,000
2022-03-23	0.700	0.700	0.690	0.690	0.690	350,000
2022-03-22	0.710	0.720	0.670	0.690	0.690	360,000
2022-03-21	0.720	0.720	0.710	0.710	0.710	250,000
2022-03-18	0.720	0.720	0.670	0.710	0.710	440,000
2022-03-17	0.690	0.710	0.690	0.700	0.700	220,000
2022-03-16	0.650	0.660	0.610	0.660	0.660	490,000
2022-03-15	0.630	0.660	0.620	0.650	0.650	570,000
2022-03-14	0.720	0.720	0.650	0.650	0.650	850,000
2022-03-11	0.720	0.720	0.690	0.720	0.720	410,000
2022-03-10	0.720	0.730	0.720	0.720	0.720	320,000
2022-03-09	0.680	0.720	0.680	0.720	0.720	660,000
2022-03-08	0.660	0.670	0.660	0.670	0.670	540,000
2022-03-07	0.680	0.690	0.670	0.670	0.670	800,000
2022-03-04	0.710	0.710	0.680	0.680	0.680	1,120,000
2022-03-03	0.700	0.710	0.700	0.710	0.710	290,000
2022-03-02	0.690	0.710	0.680	0.690	0.690	550,000
2022-03-01	0.690	0.700	0.690	0.690	0.690	110,000

← NewerPage 19 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.