Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.700	0.700	0.690	0.690	0.690	150,000
2022-02-25	0.700	0.700	0.700	0.700	0.700	60,000
2022-02-24	0.710	0.710	0.700	0.700	0.700	320,000
2022-02-23	0.700	0.710	0.700	0.710	0.710	530,000
2022-02-22	0.710	0.710	0.700	0.700	0.700	230,000
2022-02-21	0.700	0.700	0.700	0.700	0.700	580,000
2022-02-18	0.710	0.710	0.700	0.700	0.700	2,730,000
2022-02-17	0.720	0.720	0.710	0.710	0.710	140,000
2022-02-16	0.730	0.730	0.720	0.720	0.720	450,000
2022-02-15	0.730	0.740	0.730	0.730	0.730	150,000
2022-02-14	0.730	0.740	0.720	0.730	0.730	350,000
2022-02-11	0.700	0.730	0.700	0.720	0.720	930,000
2022-02-10	0.720	0.720	0.700	0.710	0.710	1,640,000
2022-02-09	0.750	0.750	0.670	0.730	0.730	3,750,000
2022-02-08	0.760	0.760	0.750	0.760	0.760	340,000
2022-02-07	0.750	0.760	0.750	0.760	0.760	360,000
2022-02-04	0.750	0.760	0.750	0.750	0.750	490,000
2022-01-31	0.770	0.770	0.750	0.750	0.750	580,000
2022-01-28	0.780	0.780	0.750	0.760	0.760	340,000
2022-01-27	0.790	0.790	0.750	0.750	0.750	910,000
2022-01-26	0.810	0.810	0.780	0.780	0.780	390,000
2022-01-25	0.820	0.820	0.770	0.800	0.800	900,000
2022-01-24	0.840	0.840	0.800	0.800	0.800	630,000
2022-01-21	0.780	0.840	0.780	0.830	0.830	2,390,000
2022-01-20	0.800	0.850	0.790	0.800	0.800	8,340,000
2022-01-19	0.740	0.780	0.720	0.780	0.780	10,930,000
2022-01-18	0.740	0.740	0.740	0.740	0.740	30,000
2022-01-17	0.760	0.760	0.720	0.740	0.740	1,140,000
2022-01-14	0.740	0.760	0.740	0.760	0.760	900,000
2022-01-13	0.730	0.740	0.720	0.740	0.740	550,000
2022-01-12	0.740	0.750	0.730	0.730	0.730	360,000
2022-01-11	0.730	0.760	0.730	0.740	0.740	2,610,000
2022-01-10	0.730	0.730	0.720	0.720	0.720	720,000
2022-01-07	0.720	0.750	0.720	0.730	0.730	1,620,000
2022-01-06	0.710	0.820	0.710	0.730	0.730	3,770,000
2022-01-05	0.720	0.730	0.700	0.710	0.710	740,000
2022-01-04	0.720	0.740	0.710	0.720	0.720	2,030,000
2022-01-03	0.710	0.720	0.710	0.720	0.720	1,530,000
2021-12-31	0.700	0.720	0.700	0.720	0.720	2,720,000
2021-12-30	0.700	0.710	0.700	0.700	0.700	330,000
2021-12-29	0.710	0.710	0.700	0.700	0.700	460,000
2021-12-28	0.720	0.730	0.710	0.710	0.710	900,000
2021-12-24	0.720	0.720	0.710	0.710	0.710	80,000
2021-12-23	0.710	0.720	0.700	0.710	0.710	320,000
2021-12-22	0.710	0.720	0.710	0.720	0.720	610,000
2021-12-21	0.730	0.740	0.710	0.710	0.710	810,000
2021-12-20	0.740	0.770	0.710	0.730	0.730	2,875,000
2021-12-17	0.700	0.740	0.680	0.730	0.730	920,000
2021-12-16	0.680	0.730	0.680	0.700	0.700	2,290,000
2021-12-15	0.670	0.680	0.660	0.680	0.680	1,090,000
2021-12-14	0.670	0.670	0.660	0.670	0.670	300,000
2021-12-13	0.670	0.680	0.670	0.670	0.670	460,000
2021-12-10	0.670	0.670	0.670	0.670	0.670	250,000
2021-12-09	0.670	0.670	0.670	0.670	0.670	20,000
2021-12-08	0.670	0.670	0.630	0.670	0.670	1,400,000
2021-12-07	0.680	0.720	0.650	0.670	0.670	3,840,000
2021-12-06	0.630	0.680	0.630	0.680	0.680	1,800,000
2021-12-03	0.620	0.640	0.620	0.630	0.630	830,000
2021-12-02	0.620	0.630	0.610	0.620	0.620	1,820,000
2021-12-01	0.630	0.630	0.620	0.630	0.630	360,000

← NewerPage 20 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.