Edvantage Group Holdings Limited (0382.HK) HKSE
1.44
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.44
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1.47 | 1.47 | 1.44 | 930,000 |
| March 18, 2026 | 1.45 | 1.48 | 1.48 | 1.48 | 1.44 | 1.44M |
| March 17, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.43 | 1.32M |
| March 16, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.41 | 2.15M |
| March 13, 2026 | 1.42 | 1.43 | 1.43 | 1.44 | 1.4 | 1.51M |
| March 12, 2026 | 1.43 | 1.42 | 1.42 | 1.45 | 1.42 | 563,088 |
| March 11, 2026 | 1.44 | 1.42 | 1.42 | 1.45 | 1.42 | 2.42M |
| March 10, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.44 | 406,000 |
| March 09, 2026 | 1.44 | 1.45 | 1.45 | 1.52 | 1.42 | 1.11M |
| March 06, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 840,000 |
| March 05, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.45 | 842,000 |
| March 04, 2026 | 1.48 | 1.45 | 1.45 | 1.48 | 1.44 | 802,000 |
| March 03, 2026 | 1.51 | 1.5 | 1.5 | 1.56 | 1.46 | 1.69M |
| March 02, 2026 | 1.5 | 1.53 | 1.53 | 1.53 | 1.48 | 434,000 |
| February 27, 2026 | 1.51 | 1.53 | 1.53 | 1.54 | 1.5 | 520,000 |
| February 26, 2026 | 1.53 | 1.51 | 1.51 | 1.54 | 1.51 | 224,145 |
| February 25, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.53 | 234,000 |
| February 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 484,792 |
| February 23, 2026 | 1.53 | 1.55 | 1.55 | 1.55 | 1.5 | 866,000 |
| February 20, 2026 | 1.51 | 1.53 | 0 | 1.54 | 1.5 | 942,363 |
| February 16, 2026 | 1.51 | 1.53 | 0 | 1.53 | 1.5 | 242,063 |
| February 13, 2026 | 1.5 | 1.52 | 0 | 1.53 | 1.49 | 748,000 |
| February 12, 2026 | 1.52 | 1.52 | 0 | 1.53 | 1.51 | 868,000 |
| February 11, 2026 | 1.54 | 1.51 | 0 | 1.54 | 1.51 | 444,000 |
| February 10, 2026 | 1.53 | 1.53 | 0 | 1.54 | 1.51 | 560,217 |
| February 09, 2026 | 1.53 | 1.53 | 0 | 1.55 | 1.51 | 1.71M |
| February 06, 2026 | 1.52 | 1.53 | 0 | 1.53 | 1.5 | 944,379 |
| February 05, 2026 | 1.49 | 1.52 | 0 | 1.53 | 1.48 | 1.91M |
| February 04, 2026 | 1.49 | 1.5 | 0 | 1.5 | 1.48 | 1.22M |
| February 03, 2026 | 1.48 | 1.49 | 0 | 1.51 | 1.47 | 2.32M |
| February 02, 2026 | 1.5 | 1.48 | 0 | 1.5 | 1.46 | 1.61M |
| January 30, 2026 | 1.45 | 1.51 | 0 | 1.51 | 1.43 | 2.48M |
| January 29, 2026 | 1.44 | 1.45 | 0 | 1.46 | 1.41 | 1.12M |
| January 28, 2026 | 1.41 | 1.44 | 0 | 1.45 | 1.4 | 796,796 |
| January 27, 2026 | 1.39 | 1.4 | 0 | 1.41 | 1.39 | 411,000 |
| January 26, 2026 | 1.4 | 1.41 | 0 | 1.41 | 1.39 | 294,658 |
| January 23, 2026 | 1.38 | 1.38 | 0 | 1.41 | 1.38 | 1.44M |
| January 22, 2026 | 1.38 | 1.39 | 0 | 1.4 | 1.38 | 272,000 |
| January 21, 2026 | 1.38 | 1.39 | 0 | 1.4 | 1.37 | 1.22M |
| January 20, 2026 | 1.41 | 1.38 | 0 | 1.41 | 1.38 | 522,000 |
| January 19, 2026 | 1.39 | 1.41 | 0 | 1.41 | 1.39 | 844,000 |
| January 16, 2026 | 1.39 | 1.38 | 0 | 1.4 | 1.38 | 734,565 |
| January 15, 2026 | 1.4 | 1.39 | 0 | 1.4 | 1.38 | 548,000 |
| January 14, 2026 | 1.38 | 1.39 | 0 | 1.4 | 1.37 | 426,113 |
| January 13, 2026 | 1.38 | 1.38 | 0 | 1.39 | 1.37 | 450,000 |
| January 12, 2026 | 1.39 | 1.38 | 0 | 1.4 | 1.37 | 2.34M |
| January 09, 2026 | 1.39 | 1.39 | 0 | 1.4 | 1.39 | 360,000 |
| January 08, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.38 | 556,386 |
| January 07, 2026 | 1.4 | 1.4 | 0 | 1.42 | 1.4 | 332,000 |
| January 06, 2026 | 1.41 | 1.4 | 0 | 1.42 | 1.4 | 871,617 |