Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.710	0.820	0.690	0.770	0.770	2,200,000
2026-04-24	0.700	0.720	0.690	0.700	0.700	460,000
2026-04-23	0.700	0.730	0.700	0.710	0.710	250,000
2026-04-22	0.680	0.750	0.670	0.750	0.750	5,540,000
2026-04-21	0.690	0.710	0.680	0.690	0.690	710,000
2026-04-20	0.650	0.710	0.650	0.700	0.700	2,350,000
2026-04-17	0.750	0.750	0.650	0.690	0.690	1,690,000
2026-04-16	0.700	0.720	0.670	0.700	0.700	1,330,000
2026-04-15	0.670	0.710	0.670	0.690	0.690	1,210,000
2026-04-14	0.620	0.670	0.620	0.670	0.670	1,980,000
2026-04-13	0.690	0.690	0.650	0.660	0.660	1,240,000
2026-04-10	0.660	0.740	0.660	0.690	0.690	980,000
2026-04-09	0.640	0.750	0.640	0.710	0.710	2,360,000
2026-04-08	0.680	0.740	0.640	0.660	0.660	1,210,000
2026-04-02	0.610	0.710	0.610	0.670	0.670	1,590,000
2026-04-01	0.580	0.700	0.580	0.660	0.660	1,620,000
2026-03-31	0.650	0.670	0.610	0.640	0.640	1,600,000
2026-03-30	0.600	0.680	0.560	0.670	0.670	1,680,000
2026-03-27	0.540	0.600	0.530	0.600	0.600	1,830,000
2026-03-26	0.560	0.560	0.520	0.540	0.540	1,870,000
2026-03-25	0.480	0.510	0.480	0.510	0.510	1,990,000
2026-03-24	0.550	0.560	0.470	0.470	0.470	2,010,000
2026-03-23	0.510	0.600	0.510	0.550	0.550	1,460,000
2026-03-20	0.520	0.550	0.520	0.520	0.520	290,000
2026-03-19	0.600	0.600	0.520	0.520	0.520	180,000
2026-03-18	0.550	0.570	0.500	0.540	0.540	280,000
2026-03-17	0.500	0.510	0.500	0.510	0.510	100,000
2026-03-16	0.450	0.495	0.450	0.495	0.495	470,000
2026-03-13	0.490	0.490	0.450	0.460	0.460	410,000
2026-03-12	0.490	0.500	0.485	0.500	0.500	80,000
2026-03-11	0.460	0.490	0.460	0.490	0.490	7,490,000
2026-03-10	0.530	0.560	0.455	0.495	0.495	2,240,000
2026-03-09	0.500	0.520	0.450	0.520	0.520	180,000
2026-03-06	0.510	0.550	0.510	0.550	0.550	130,000
2026-03-05	0.590	0.590	0.510	0.520	0.520	440,000
2026-03-04	0.610	0.610	0.590	0.590	0.590	110,000
2026-03-03	0.610	0.610	0.600	0.610	0.610	150,000
2026-03-02	0.610	0.610	0.600	0.610	0.610	150,000
2026-02-27	0.580	0.600	0.580	0.590	0.590	120,000
2026-02-26	0.620	0.620	0.580	0.590	0.590	310,000
2026-02-25	0.630	0.630	0.630	0.630	0.630	60,000
2026-02-24	0.650	0.650	0.650	0.650	0.650	50,000
2026-02-23	0.640	0.650	0.640	0.650	0.650	50,000
2026-02-20	0.610	0.660	0.600	0.660	0.660	600,000
2026-02-16	0.610	0.660	0.600	0.660	0.660	600,000
2026-02-13	0.680	0.680	0.660	0.660	0.660	110,000
2026-02-12	0.680	0.680	0.670	0.670	0.670	90,000
2026-02-11	0.710	0.740	0.680	0.690	0.690	750,000
2026-02-10	0.770	0.790	0.770	0.780	0.780	3,730,000
2026-02-09	0.760	0.790	0.720	0.750	0.750	650,000
2026-02-06	0.790	0.810	0.710	0.780	0.780	850,000
2026-02-05	0.770	0.780	0.770	0.780	0.780	90,000
2026-02-04	0.800	0.900	0.760	0.790	0.790	4,260,000
2026-02-03	0.750	0.760	0.730	0.750	0.750	790,000
2026-02-02	0.640	0.740	0.600	0.720	0.720	1,700,000
2026-01-30	0.670	0.670	0.620	0.640	0.640	280,000
2026-01-29	0.690	0.710	0.640	0.650	0.650	2,070,000
2026-01-28	0.850	0.900	0.720	0.740	0.740	29,750,000
2026-01-27	0.690	0.910	0.690	0.850	0.850	33,680,000
2026-01-26	0.590	0.660	0.590	0.650	0.650	14,100,000

← NewerPage 3 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.