Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.610	0.610	0.580	0.580	0.580	800,000
2026-01-22	0.650	0.650	0.620	0.620	0.620	9,790,000
2026-01-21	0.660	0.660	0.630	0.630	0.630	7,810,000
2026-01-20	0.660	0.660	0.630	0.630	0.630	380,000
2026-01-19	0.650	0.680	0.640	0.640	0.640	8,870,000
2026-01-16	0.580	0.650	0.580	0.640	0.640	9,840,000
2026-01-15	0.550	0.590	0.550	0.570	0.570	1,360,000
2026-01-14	0.540	0.570	0.520	0.550	0.550	1,290,000
2026-01-13	0.560	0.560	0.530	0.560	0.560	1,120,000
2026-01-12	0.550	0.570	0.530	0.570	0.570	930,000
2026-01-09	0.540	0.580	0.530	0.580	0.580	1,050,000
2026-01-08	0.520	0.570	0.500	0.570	0.570	1,150,000
2026-01-07	0.540	0.560	0.520	0.540	0.540	850,000
2026-01-06	0.500	0.570	0.485	0.570	0.570	520,000
2026-01-05	0.500	0.520	0.465	0.510	0.510	230,000
2026-01-02	0.540	0.540	0.480	0.490	0.490	480,000
2025-12-31	0.540	0.550	0.540	0.540	0.540	300,000
2025-12-30	0.540	0.550	0.530	0.540	0.540	650,000
2025-12-29	0.560	0.580	0.520	0.580	0.580	680,000
2025-12-24	0.550	0.580	0.540	0.580	0.580	460,000
2025-12-23	0.530	0.560	0.530	0.560	0.560	660,000
2025-12-22	0.580	0.580	0.520	0.540	0.540	850,000
2025-12-19	0.570	0.590	0.560	0.590	0.590	760,000
2025-12-18	0.560	0.580	0.560	0.580	0.580	1,030,000
2025-12-17	0.580	0.590	0.560	0.570	0.570	1,080,000
2025-12-16	0.590	0.600	0.580	0.600	0.600	1,080,000
2025-12-15	0.590	0.610	0.560	0.610	0.610	1,080,000
2025-12-12	0.590	0.600	0.580	0.600	0.600	1,170,000
2025-12-11	0.610	0.620	0.580	0.600	0.600	860,000
2025-12-10	0.620	0.630	0.600	0.620	0.620	940,000
2025-12-09	0.590	0.630	0.580	0.630	0.630	850,000
2025-12-08	0.630	0.630	0.540	0.580	0.580	1,620,000
2025-12-05	0.700	0.700	0.600	0.620	0.620	1,630,000
2025-12-04	0.640	0.730	0.630	0.710	0.710	17,880,000
2025-12-03	0.620	0.630	0.580	0.630	0.630	1,130,000
2025-12-02	0.580	0.610	0.560	0.580	0.580	2,330,000
2025-12-01	0.550	0.660	0.540	0.580	0.580	1,790,000
2025-11-28	0.630	0.630	0.520	0.540	0.540	6,300,000
2025-11-27	0.440	0.650	0.400	0.570	0.570	20,920,000
2025-11-26	0.400	0.400	0.380	0.400	0.400	10,890,000
2025-11-25	0.395	0.400	0.370	0.370	0.370	8,280,000
2025-11-24	0.375	0.380	0.355	0.380	0.380	1,620,000
2025-11-21	0.370	0.370	0.310	0.355	0.355	480,000
2025-11-20	0.340	0.340	0.325	0.335	0.335	390,000
2025-11-19	0.360	0.360	0.360	0.360	0.360	0
2025-11-18	0.360	0.360	0.360	0.360	0.360	0
2025-11-17	0.385	0.385	0.360	0.360	0.360	90,000
2025-11-14	0.380	0.380	0.380	0.380	0.380	100,000
2025-11-13	0.385	0.385	0.385	0.385	0.385	0
2025-11-12	0.315	0.385	0.295	0.385	0.385	490,000
2025-11-11	0.315	0.315	0.315	0.315	0.315	20,000
2025-11-10	0.325	0.325	0.325	0.325	0.325	0
2025-11-07	0.330	0.330	0.325	0.325	0.325	30,000
2025-11-06	0.360	0.360	0.330	0.350	0.350	230,000
2025-11-05	0.395	0.395	0.330	0.330	0.330	30,000
2025-11-04	0.360	0.360	0.360	0.360	0.360	0
2025-11-03	0.365	0.365	0.360	0.360	0.360	40,200
2025-10-31	0.400	0.400	0.370	0.370	0.370	140,000
2025-10-30	0.400	0.400	0.400	0.400	0.400	0
2025-10-28	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 4 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.