Edvance International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.260	1.305	1.205	1.280	1.280	5,970,000
2026-10-15	1.380	1.380	1.230	1.270	1.270	2,320,000
2026-10-14	1.290	1.420	1.280	1.380	1.380	2,350,000
2026-10-13	1.300	1.325	1.235	1.260	1.260	1,740,000
2026-10-12	1.065	1.345	1.050	1.295	1.295	2,820,000
2026-10-09	1.155	1.155	1.050	1.065	1.065	1,160,000
2026-10-08	1.075	1.150	1.070	1.150	1.150	1,360,000
2026-10-07	1.090	1.110	1.065	1.090	1.090	1,280,000
2026-10-06	1.080	1.105	1.000	1.070	1.070	1,470,000
2026-10-05	1.080	1.150	1.065	1.090	1.090	1,380,000
2026-10-02	1.085	1.100	1.055	1.065	1.065	1,700,000
2026-09-30	1.110	1.155	1.050	1.140	1.140	3,630,000
2026-09-29	1.035	1.100	1.010	1.100	1.100	1,480,000
2026-09-28	1.050	1.050	0.995	1.030	1.030	1,050,000
2026-09-25	1.030	1.030	0.930	1.020	1.020	3,112,000
2026-09-24	1.060	1.060	0.970	1.060	1.060	2,240,000
2026-09-23	0.840	1.065	0.840	1.060	1.060	10,660,000
2026-09-22	0.830	0.845	0.815	0.845	0.845	1,320,000
2026-09-21	0.800	0.840	0.790	0.840	0.840	1,480,000
2026-09-18	0.805	0.810	0.780	0.785	0.785	1,370,000
2026-09-17	0.785	0.810	0.785	0.785	0.785	1,390,000
2026-09-16	0.800	0.820	0.800	0.800	0.800	1,360,000
2026-09-15	0.820	0.820	0.780	0.790	0.790	1,460,000
2026-09-14	0.790	0.815	0.780	0.805	0.805	1,250,000
2026-09-11	0.835	0.835	0.795	0.795	0.795	1,340,000
2026-09-10	0.815	0.830	0.810	0.825	0.825	1,360,000
2026-09-09	0.825	0.830	0.810	0.810	0.810	1,390,000
2026-09-08	0.840	0.840	0.805	0.820	0.820	1,220,000
2026-09-07	0.805	0.830	0.805	0.830	0.830	1,340,000
2026-09-04	0.805	0.835	0.795	0.795	0.795	1,560,000
2026-09-03	0.795	0.820	0.795	0.815	0.815	1,330,000
2026-09-02	0.815	0.825	0.790	0.815	0.815	1,320,000
2026-09-01	0.805	0.835	0.795	0.815	0.815	1,460,000
2026-08-31	0.840	0.840	0.800	0.800	0.800	1,390,000
2026-08-28	0.825	0.875	0.825	0.840	0.840	2,130,000
2026-08-27	0.810	0.810	0.775	0.800	0.800	1,440,000
2026-08-26	0.815	0.830	0.800	0.800	0.800	1,270,000
2026-08-25	0.815	0.850	0.805	0.820	0.820	1,350,000
2026-08-24	0.760	0.810	0.740	0.805	0.805	1,970,000
2026-08-21	0.755	0.785	0.755	0.775	0.775	1,450,000
2026-08-20	0.780	0.785	0.760	0.780	0.780	1,320,000
2026-08-19	0.750	0.790	0.750	0.780	0.780	1,330,000
2026-08-18	0.785	0.810	0.770	0.775	0.775	1,630,000
2026-08-17	0.800	0.800	0.760	0.765	0.765	2,340,000
2026-08-14	0.750	0.785	0.750	0.765	0.765	1,430,000
2026-08-13	0.740	0.755	0.735	0.745	0.745	1,370,000
2026-08-12	0.745	0.765	0.735	0.735	0.735	1,520,000
2026-08-11	0.735	0.760	0.735	0.745	0.745	1,430,000
2026-08-10	0.765	0.770	0.730	0.735	0.735	1,470,000
2026-08-07	0.790	0.790	0.760	0.770	0.770	1,470,000
2026-08-06	0.750	0.785	0.750	0.780	0.780	1,380,000
2026-08-05	0.770	0.790	0.750	0.750	0.750	1,570,000
2026-08-04	0.795	0.795	0.750	0.770	0.770	2,010,000
2026-08-03	0.865	0.865	0.770	0.795	0.795	1,430,000
2026-07-31	0.840	0.870	0.840	0.840	0.840	1,280,000
2026-07-30	0.850	0.870	0.820	0.830	0.830	2,680,000
2026-07-29	0.790	0.880	0.790	0.850	0.850	3,080,000
2026-07-28	0.790	0.790	0.770	0.780	0.780	1,320,000
2026-07-27	0.760	0.800	0.760	0.780	0.780	1,670,000
2026-07-24	0.780	0.790	0.770	0.770	0.770	1,680,000

Page 1 of 5 · 245 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.