Edvantage Group Holdings Limited (0382.HK) HKSE

0.71

-0.03(-4.05%)

Updated at May 13 04:08PM

Currency In HKD

0382.HK Historical Return

If you invested $1000 in Edvantage Group Holdings Limited (0382.HK) since IPO date, it would be worth $358.59 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.47, while $1000 invested 1 year ago would be worth $510.79. This corresponds to total returns of -64.14%, -87.25%, -48.92%, respectively, with annualized returns of -13.94%, -33.75%, -48.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0382.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	0.75	0.74	0.74	0.75	0.73	312,014
May 11, 2026	0.72	0.75	0.75	0.77	0.7	1.46M
May 08, 2026	0.71	0.72	0.72	0.72	0.69	1.51M
May 07, 2026	0.7	0.71	0.71	0.71	0.69	1.11M
May 06, 2026	0.72	0.71	0.71	0.74	0.7	1.23M
May 05, 2026	0.74	0.74	0.74	0.74	0.71	778,000
May 04, 2026	0.8	0.74	0.74	0.8	0.7	2.16M
April 30, 2026	0.78	0.78	0.78	0.8	0.76	1.22M
April 29, 2026	0.84	0.79	0.79	0.86	0.75	4.68M
April 28, 2026	0.94	0.87	0.87	0.96	0.86	2.06M
April 27, 2026	0.97	0.94	0.94	0.97	0.93	500,359
April 24, 2026	0.94	0.97	0.97	0.97	0.92	1.16M
April 23, 2026	0.97	0.94	0.94	0.97	0.93	1.26M
April 22, 2026	0.96	0.97	0.97	0.97	0.95	912,392
April 21, 2026	0.97	0.96	0.96	0.97	0.96	581,453
April 20, 2026	0.97	0.96	0.96	0.99	0.96	295,014
April 17, 2026	0.96	0.97	0.97	0.98	0.96	524,145
April 16, 2026	0.97	0.96	0.96	0.99	0.95	2.43M
April 15, 2026	1.05	0.97	0.97	1.06	0.97	4.92M
April 14, 2026	1.23	1.04	1.04	1.23	1.03	12.61M
April 13, 2026	1.43	1.44	1.44	1.44	1.41	1.44M
April 10, 2026	1.43	1.44	1.44	1.44	1.43	90,725
April 09, 2026	1.43	1.44	1.44	1.44	1.43	412,362
April 08, 2026	1.44	1.44	1.44	1.45	1.42	432,000
April 02, 2026	1.44	1.44	1.44	1.45	1.42	1.54M
April 01, 2026	1.43	1.44	1.44	1.44	1.42	2.07M
March 31, 2026	1.42	1.42	1.42	1.43	1.41	1.44M
March 30, 2026	1.42	1.41	1.41	1.42	1.41	1.66M
March 27, 2026	1.42	1.43	1.43	1.45	1.41	780,507
March 26, 2026	1.44	1.41	1.41	1.44	1.41	733,301
March 25, 2026	1.41	1.41	1.41	1.44	1.39	652,661
March 24, 2026	1.41	1.44	1.44	1.44	1.41	646,000
March 23, 2026	1.38	1.41	1.41	1.42	1.38	1.42M
March 20, 2026	1.4	1.42	1.42	1.42	1.37	1.8M
March 19, 2026	1.46	1.47	1.4	1.47	1.44	930,000
March 18, 2026	1.45	1.48	1.41	1.48	1.44	1.44M
March 17, 2026	1.43	1.44	1.37	1.44	1.43	1.32M
March 16, 2026	1.43	1.43	1.36	1.45	1.41	2.15M
March 13, 2026	1.42	1.43	1.36	1.44	1.4	1.51M
March 12, 2026	1.43	1.42	1.35	1.45	1.42	563,088
March 11, 2026	1.44	1.42	1.35	1.45	1.42	2.42M
March 10, 2026	1.45	1.44	1.37	1.45	1.44	406,000
March 09, 2026	1.44	1.45	1.38	1.52	1.42	1.11M
March 06, 2026	1.46	1.46	1.39	1.46	1.43	840,000
March 05, 2026	1.47	1.46	1.39	1.48	1.45	842,000
March 04, 2026	1.48	1.45	1.39	1.48	1.44	802,000
March 03, 2026	1.51	1.5	1.42	1.56	1.46	1.69M
March 02, 2026	1.5	1.53	1.45	1.53	1.48	434,000
February 27, 2026	1.51	1.53	1.45	1.54	1.5	520,000
February 26, 2026	1.53	1.51	1.43	1.54	1.51	224,145
February 25, 2026	1.55	1.54	1.46	1.55	1.53	234,000
February 24, 2026	1.55	1.55	1.47	1.55	1.52	484,792
February 23, 2026	1.53	1.55	1.47	1.55	1.5	866,000
February 20, 2026	1.51	1.53	1.46	1.54	1.5	942,363
February 16, 2026	1.51	1.53	1.46	1.53	1.5	242,063
February 13, 2026	1.5	1.52	1.45	1.53	1.49	748,000
February 12, 2026	1.52	1.52	1.45	1.53	1.51	868,000
February 11, 2026	1.54	1.51	1.44	1.54	1.51	444,000
February 10, 2026	1.53	1.53	1.46	1.54	1.51	560,217
February 09, 2026	1.53	1.53	1.46	1.55	1.51	1.71M