Edvantage Group Holdings Limited (0382.HK) HKSE

1.61

-0.02(-1.23%)

Updated at September 08 11:58AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.631.631.631.631.61162,362
September 04, 20251.631.621.621.641.6592,000
September 03, 20251.611.61.61.621.6378,110
September 02, 20251.611.621.621.621.6442,000
September 01, 20251.61.61.61.621.59320,145
August 29, 20251.621.61.61.631.591.03M
August 28, 20251.641.621.621.641.6699,740
August 27, 20251.641.641.641.661.62572,421
August 26, 20251.671.651.651.671.64326,289
August 25, 20251.691.681.681.691.66646,000
August 22, 20251.651.691.691.711.63588,363
August 21, 20251.671.651.651.681.65176,000
August 20, 20251.661.671.671.671.65296,754
August 19, 20251.661.671.671.71.641.31M
August 18, 20251.611.651.651.651.6912,419
August 15, 20251.611.611.611.621.6206,000
August 14, 20251.621.611.611.631.6846,816
August 13, 20251.61.621.621.621.59802,486
August 12, 20251.621.61.61.621.59894,362
August 11, 20251.61.621.621.631.6286,000
August 08, 20251.61.611.611.611.6426,000
August 07, 20251.621.611.611.621.59323,377
August 06, 20251.661.61.61.661.6906,000
August 05, 20251.651.641.641.651.62878,000
August 04, 20251.641.651.651.661.63348,000
August 01, 20251.631.651.651.661.63284,000
July 31, 20251.681.651.651.681.64410,000
July 30, 20251.651.681.681.691.65276,145
July 29, 20251.681.661.661.681.65853,435
July 28, 20251.71.681.681.71.66752,000
July 25, 20251.731.711.711.731.7470,798
July 24, 20251.711.731.731.741.71467,886
July 23, 20251.731.741.741.741.71501,253
July 22, 20251.731.741.741.741.71599,000
July 21, 20251.711.751.751.781.71866,563
July 18, 20251.761.711.711.761.7749,946
July 17, 20251.751.741.741.781.71751,235
July 16, 20251.711.731.731.771.691.11M
July 15, 20251.731.681.681.731.66779,453
July 14, 20251.661.71.71.71.62780,555
July 11, 20251.671.661.661.761.651.58M
July 10, 20251.581.671.671.691.562.59M
July 09, 20251.531.541.541.551.53996,000
July 08, 20251.541.531.531.541.51386,290
July 07, 20251.551.531.531.551.5514,000
July 04, 20251.521.521.521.531.51340,000
July 03, 20251.521.531.531.551.52470,520
July 02, 20251.531.521.521.541.5540,000
June 30, 20251.521.521.521.531.5674,000
June 27, 20251.551.531.531.561.51.2M
June 26, 20251.561.541.541.561.53425,159
June 25, 20251.511.551.551.571.511.83M
June 24, 20251.461.491.491.531.461.06M
June 23, 20251.451.461.461.481.44810,580
June 20, 20251.491.451.451.491.45386,000
June 19, 20251.491.451.451.491.451.18M
June 18, 20251.471.491.491.491.47242,000
June 17, 20251.51.471.471.51.46618,000
June 16, 20251.481.51.51.51.46614,579
June 13, 20251.51.471.471.51.461.11M