Edvance International Holdings Limited - 1410.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.64	0.71	0.71	0.73	0.63	17.9M
December 03, 2025	0.62	0.63	0.63	0.63	0.58	1.14M
December 02, 2025	0.58	0.58	0.58	0.61	0.56	2.33M
December 01, 2025	0.55	0.58	0.58	0.66	0.54	1.74M
November 28, 2025	0.63	0.54	0.54	0.63	0.52	6.33M
November 27, 2025	0.44	0.57	0.57	0.65	0.4	20.92M
November 26, 2025	0.4	0.4	0.4	0.4	0.38	10.89M
November 25, 2025	0.4	0.37	0.37	0.4	0.37	8.28M
November 24, 2025	0.38	0.38	0.38	0.38	0.36	1.62M
November 21, 2025	0.37	0.36	0.36	0.37	0.31	560,000
November 20, 2025	0.34	0.34	0.34	0.34	0.33	390,000
November 19, 2025	0.36	0.36	0.36	0.36	0.36	0
November 18, 2025	0.36	0.36	0.36	0.36	0.36	0
November 17, 2025	0.39	0.36	0.36	0.39	0.36	90,000
November 14, 2025	0.38	0.38	0.38	0.38	0.38	100,000
November 13, 2025	0.39	0.39	0.39	0.39	0.39	0
November 12, 2025	0.32	0.39	0.39	0.39	0.3	490,000
November 11, 2025	0.33	0.32	0.32	0.33	0.32	20,000
November 10, 2025	0.33	0.33	0.33	0.33	0.33	0
November 07, 2025	0.33	0.33	0.33	0.33	0.33	30,000
November 06, 2025	0.36	0.35	0.35	0.36	0.33	230,000
November 05, 2025	0.4	0.33	0.33	0.4	0.33	30,000
November 04, 2025	0.36	0.36	0.36	0.36	0.36	0
November 03, 2025	0.37	0.36	0.36	0.37	0.36	40,200
October 31, 2025	0.4	0.37	0.37	0.4	0.37	140,000
October 30, 2025	0.4	0.4	0.4	0.4	0.4	0
October 28, 2025	0.4	0.4	0.4	0.4	0.4	0
October 27, 2025	0.4	0.4	0.4	0.4	0.4	0
October 26, 2025	0.4	0.4	0.4	0.4	0.4	0
October 24, 2025	0.4	0.4	0.4	0.4	0.4	20,000
October 23, 2025	0.4	0.4	0.4	0.4	0.4	80,000
October 22, 2025	0.41	0.41	0.41	0.41	0.41	110,000
October 21, 2025	0.42	0.42	0.42	0.42	0.42	70,000
October 20, 2025	0.39	0.42	0.42	0.42	0.39	250,000
October 17, 2025	0.42	0.42	0.42	0.42	0.38	140,000
October 16, 2025	0.42	0.42	0.42	0.42	0.42	0
October 15, 2025	0.39	0.41	0.41	0.45	0.39	520,000
October 14, 2025	0.4	0.39	0.39	0.4	0.33	250,000
October 13, 2025	0.36	0.36	0.36	0.36	0.35	210,000
October 10, 2025	0.37	0.37	0.37	0.37	0.37	730,000
October 09, 2025	0.36	0.36	0.36	0.36	0.36	300,000
October 08, 2025	0.35	0.36	0.36	0.36	0.35	80,000
October 06, 2025	0.35	0.36	0.36	0.36	0.35	130,000
October 03, 2025	0.35	0.34	0.34	0.35	0.33	50,000
October 02, 2025	0.36	0.35	0.35	0.37	0.34	260,000
September 30, 2025	0.36	0.36	0.36	0.36	0.36	110,000
September 29, 2025	0.34	0.34	0.34	0.34	0.34	70,000
September 26, 2025	0.31	0.31	0.31	0.31	0.31	140,000
September 25, 2025	0.31	0.31	0.31	0.31	0.31	0
September 24, 2025	0.31	0.31	0.31	0.31	0.31	20,000
September 23, 2025	0.33	0.32	0.32	0.33	0.32	150,000
September 22, 2025	0.35	0.33	0.33	0.38	0.33	240,000
September 19, 2025	0.33	0.33	0.33	0.33	0.33	120,000
September 18, 2025	0.32	0.32	0.32	0.32	0.32	40,000
September 17, 2025	0.3	0.34	0.34	0.35	0.3	530,000
September 16, 2025	0.3	0.3	0.3	0.32	0.28	200,000
September 15, 2025	0.31	0.27	0.27	0.31	0.25	150,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	0
September 11, 2025	0.27	0.28	0.28	0.28	0.27	120,000
September 10, 2025	0.27	0.27	0.27	0.28	0.27	100,000

Edvance International Holdings Limited (1410.HK) HKSE