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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.27	0.27	0.27	0.27	0.26	190,000
September 08, 2025	0.27	0.27	0.27	0.27	0.27	0
September 05, 2025	0.27	0.27	0.27	0.27	0.27	20,000
September 04, 2025	0.28	0.28	0.28	0.28	0.28	0
September 03, 2025	0.28	0.28	0.28	0.32	0.28	340,000
September 02, 2025	0.27	0.27	0.27	0.27	0.27	0
September 01, 2025	0.26	0.27	0.27	0.27	0.26	40,000
August 29, 2025	0.25	0.25	0.25	0.25	0.25	0
August 28, 2025	0.25	0.25	0.25	0.25	0.23	160,000
August 27, 2025	0.28	0.28	0.28	0.28	0.28	0
August 26, 2025	0.28	0.28	0.28	0.28	0.28	0
August 25, 2025	0.28	0.28	0.28	0.28	0.28	250,000
August 22, 2025	0.28	0.29	0.29	0.3	0.28	310,000
August 21, 2025	0.25	0.25	0.25	0.25	0.25	40,000
August 20, 2025	0.25	0.25	0.25	0.25	0.25	20,000
August 19, 2025	0.25	0.26	0.26	0.35	0.25	830,000
August 18, 2025	0.24	0.25	0.25	0.25	0.22	130,000
August 15, 2025	0.23	0.24	0.24	0.24	0.23	170,000
August 14, 2025	0.22	0.23	0.23	0.23	0.22	70,000
August 13, 2025	0.22	0.22	0.22	0.22	0.22	0
August 12, 2025	0.22	0.22	0.22	0.22	0.22	0
August 11, 2025	0.23	0.22	0.22	0.26	0.22	1.09M
August 08, 2025	0.23	0.23	0.23	0.23	0.23	0
August 07, 2025	0.23	0.23	0.23	0.23	0.23	130,000
August 06, 2025	0.23	0.23	0.23	0.23	0.22	270,000
August 05, 2025	0.22	0.22	0.22	0.26	0.21	80,000
August 04, 2025	0.22	0.22	0.22	0.22	0.22	0
August 01, 2025	0.22	0.22	0.22	0.22	0.22	0
July 31, 2025	0.23	0.22	0.22	0.23	0.22	20,000
July 30, 2025	0.21	0.21	0.21	0.21	0.21	0
July 29, 2025	0.24	0.21	0.21	0.24	0.21	40,000
July 28, 2025	0.21	0.21	0.21	0.21	0.21	0
July 25, 2025	0.21	0.21	0.21	0.21	0.21	10,000
July 24, 2025	0.21	0.21	0.21	0.21	0.21	0

Edvance International Holdings Limited (1410.HK) HKSE