Edvance International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.620	0.620	0.610	0.620	0.620	390,000
2021-11-29	0.620	0.630	0.620	0.620	0.620	420,000
2021-11-26	0.640	0.640	0.610	0.620	0.620	1,450,000
2021-11-25	0.640	0.640	0.630	0.630	0.630	980,000
2021-11-24	0.640	0.640	0.630	0.630	0.630	1,600,000
2021-11-23	0.650	0.670	0.630	0.640	0.640	1,370,000
2021-11-22	0.680	0.680	0.650	0.650	0.650	890,000
2021-11-19	0.680	0.690	0.640	0.660	0.660	1,730,000
2021-11-18	0.670	0.680	0.670	0.680	0.680	420,000
2021-11-17	0.680	0.680	0.660	0.660	0.660	630,000
2021-11-16	0.670	0.680	0.660	0.660	0.660	420,000
2021-11-15	0.660	0.680	0.660	0.680	0.680	1,300,000
2021-11-12	0.670	0.670	0.640	0.650	0.650	380,000
2021-11-11	0.650	0.670	0.640	0.670	0.670	470,000
2021-11-10	0.650	0.670	0.650	0.660	0.660	1,160,000
2021-11-09	0.630	0.640	0.630	0.640	0.640	400,000
2021-11-08	0.630	0.650	0.620	0.630	0.630	760,000
2021-11-05	0.640	0.640	0.640	0.640	0.640	510,000
2021-11-04	0.650	0.650	0.650	0.650	0.650	370,000
2021-11-03	0.650	0.650	0.640	0.640	0.640	470,000
2021-11-02	0.630	0.690	0.630	0.650	0.650	5,120,000
2021-11-01	0.630	0.630	0.620	0.620	0.620	960,000
2021-10-29	0.630	0.630	0.620	0.620	0.620	2,300,000
2021-10-28	0.630	0.630	0.630	0.630	0.630	680,000
2021-10-27	0.620	0.630	0.610	0.620	0.620	480,000
2021-10-26	0.610	0.630	0.610	0.620	0.620	500,000
2021-10-25	0.630	0.630	0.610	0.620	0.620	440,000
2021-10-22	0.620	0.630	0.620	0.620	0.620	540,000
2021-10-21	0.620	0.620	0.620	0.620	0.620	520,000
2021-10-20	0.630	0.630	0.610	0.610	0.610	390,000
2021-10-19	0.620	0.640	0.620	0.620	0.620	650,000
2021-10-18	0.610	0.610	0.600	0.610	0.610	740,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.