Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.780	0.790	0.770	0.770	0.770	1,680,000
2026-07-23	0.810	0.820	0.780	0.780	0.780	1,510,000
2026-07-22	0.780	0.790	0.770	0.780	0.780	1,700,000
2026-07-21	0.770	0.810	0.760	0.770	0.770	1,560,000
2026-07-20	0.780	0.810	0.750	0.750	0.750	1,530,000
2026-07-17	0.770	0.770	0.740	0.770	0.770	1,550,000
2026-07-16	0.790	0.790	0.770	0.780	0.780	1,340,000
2026-07-15	0.790	0.800	0.770	0.780	0.780	1,460,000
2026-07-14	0.810	0.820	0.760	0.760	0.760	1,430,000
2026-07-13	0.800	0.820	0.790	0.810	0.810	1,600,000
2026-07-10	0.810	0.810	0.780	0.790	0.790	1,380,000
2026-07-09	0.810	0.810	0.770	0.800	0.800	1,360,000
2026-07-08	0.790	0.800	0.780	0.800	0.800	1,350,000
2026-07-07	0.760	0.850	0.760	0.780	0.780	1,480,000
2026-07-06	0.800	0.800	0.760	0.760	0.760	1,510,000
2026-07-03	0.830	0.830	0.780	0.820	0.820	1,640,000
2026-07-02	0.820	0.850	0.780	0.810	0.810	1,780,000
2026-06-30	0.780	0.820	0.720	0.820	0.820	1,750,000
2026-06-29	0.770	0.800	0.750	0.760	0.760	1,450,000
2026-06-26	0.830	0.830	0.790	0.790	0.790	1,490,000
2026-06-25	0.830	0.830	0.800	0.830	0.830	1,240,000
2026-06-24	0.800	0.830	0.760	0.820	0.820	1,356,000
2026-06-23	0.820	0.840	0.780	0.810	0.810	1,460,000
2026-06-22	0.810	0.840	0.810	0.810	0.810	1,520,000
2026-06-18	0.830	0.850	0.810	0.820	0.820	1,230,000
2026-06-17	0.840	0.850	0.840	0.850	0.850	1,230,000
2026-06-16	0.880	0.880	0.840	0.840	0.840	1,420,000
2026-06-15	0.840	0.870	0.830	0.860	0.860	1,520,000
2026-06-12	0.860	0.880	0.850	0.850	0.850	5,470,000
2026-06-11	0.860	0.870	0.820	0.870	0.870	1,090,000
2026-06-10	0.850	0.880	0.840	0.860	0.860	1,460,000
2026-06-09	0.850	0.890	0.850	0.870	0.870	1,120,000
2026-06-08	0.860	0.880	0.840	0.880	0.880	1,180,000
2026-06-05	0.850	0.900	0.850	0.870	0.870	1,090,000
2026-06-04	0.830	0.890	0.830	0.870	0.870	1,010,000
2026-06-03	0.840	0.890	0.820	0.840	0.840	1,460,000
2026-06-02	0.870	0.900	0.830	0.890	0.890	1,460,000
2026-06-01	0.810	0.850	0.810	0.830	0.830	1,840,000
2026-05-29	0.850	0.850	0.800	0.820	0.820	2,690,000
2026-05-28	0.860	0.890	0.780	0.850	0.850	2,220,000
2026-05-27	0.890	0.930	0.840	0.850	0.850	3,320,000
2026-05-26	0.800	0.950	0.800	0.870	0.870	12,610,000
2026-05-22	0.850	0.850	0.780	0.810	0.810	950,000
2026-05-21	0.830	0.830	0.790	0.820	0.820	1,060,000
2026-05-20	0.840	0.850	0.800	0.820	0.820	880,000
2026-05-19	0.800	0.880	0.800	0.840	0.840	1,310,000
2026-05-18	0.860	0.860	0.810	0.810	0.810	1,590,000
2026-05-15	0.830	0.900	0.830	0.840	0.840	1,190,000
2026-05-14	0.850	0.880	0.840	0.870	0.870	1,250,000
2026-05-13	0.820	0.870	0.820	0.840	0.840	2,060,000
2026-05-12	0.780	0.820	0.770	0.820	0.820	1,280,000
2026-05-11	0.810	0.830	0.790	0.800	0.800	1,070,000
2026-05-08	0.780	0.820	0.750	0.800	0.800	1,780,000
2026-05-07	0.760	0.850	0.730	0.780	0.780	1,790,000
2026-05-06	0.830	0.830	0.760	0.780	0.780	1,140,000
2026-05-05	0.820	0.840	0.760	0.840	0.840	1,120,000
2026-05-04	0.840	0.860	0.800	0.840	0.840	1,210,000
2026-04-30	0.860	0.860	0.820	0.840	0.840	2,120,000
2026-04-29	0.780	0.790	0.750	0.780	0.780	1,210,000
2026-04-28	0.790	0.810	0.780	0.790	0.790	1,330,000

← NewerPage 2 of 5 · 246 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.