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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.61	0.66	0.66	0.66	0.6	600,000
February 13, 2026	0.68	0.66	0.66	0.68	0.66	110,000
February 12, 2026	0.68	0.67	0.67	0.68	0.67	90,000
February 11, 2026	0.71	0.69	0.69	0.74	0.68	750,000
February 10, 2026	0.77	0.78	0.78	0.79	0.77	3.75M
February 09, 2026	0.76	0.75	0.75	0.79	0.72	670,000
February 06, 2026	0.79	0.78	0.78	0.81	0.71	850,000
February 05, 2026	0.77	0.78	0.78	0.78	0.77	90,000
February 04, 2026	0.8	0.79	0.79	0.9	0.76	4.26M
February 03, 2026	0.75	0.75	0.75	0.76	0.73	800,000
February 02, 2026	0.64	0.72	0.72	0.74	0.6	1.7M
January 30, 2026	0.67	0.64	0.64	0.67	0.62	290,000
January 29, 2026	0.69	0.65	0.65	0.71	0.64	2.08M
January 28, 2026	0.85	0.74	0.74	0.9	0.72	29.75M
January 27, 2026	0.69	0.85	0.85	0.91	0.69	33.78M
January 26, 2026	0.59	0.65	0.65	0.66	0.59	14.1M
January 23, 2026	0.61	0.58	0.58	0.61	0.58	800,000
January 22, 2026	0.65	0.62	0.62	0.65	0.62	9.78M
January 21, 2026	0.66	0.63	0.63	0.66	0.63	7.81M
January 20, 2026	0.66	0.63	0.63	0.66	0.63	380,000
January 19, 2026	0.65	0.64	0.64	0.68	0.64	8.87M
January 16, 2026	0.58	0.64	0.64	0.65	0.58	9.89M
January 15, 2026	0.55	0.57	0.57	0.59	0.55	1.37M
January 14, 2026	0.54	0.55	0.55	0.57	0.52	1.29M
January 13, 2026	0.56	0.56	0.56	0.56	0.53	1.13M
January 12, 2026	0.55	0.57	0.57	0.57	0.53	940,000
January 09, 2026	0.54	0.58	0.58	0.58	0.53	1.06M
January 08, 2026	0.52	0.57	0.57	0.57	0.5	1.16M
January 07, 2026	0.54	0.54	0.54	0.56	0.52	840,000
January 06, 2026	0.5	0.57	0.57	0.57	0.49	530,000
January 05, 2026	0.5	0.51	0.51	0.52	0.47	240,000
January 02, 2026	0.54	0.49	0.49	0.54	0.48	490,000
December 31, 2025	0.54	0.54	0.54	0.55	0.54	300,000
December 30, 2025	0.54	0.54	0.54	0.55	0.53	660,000
December 29, 2025	0.56	0.58	0.58	0.58	0.52	690,000
December 24, 2025	0.55	0.58	0.58	0.58	0.54	470,000
December 23, 2025	0.53	0.56	0.56	0.56	0.53	660,000
December 22, 2025	0.58	0.54	0.54	0.58	0.52	860,000
December 19, 2025	0.57	0.59	0.59	0.59	0.56	770,000
December 18, 2025	0.56	0.58	0.58	0.58	0.56	1.03M
December 17, 2025	0.58	0.57	0.57	0.59	0.56	1.08M
December 16, 2025	0.59	0.6	0.6	0.6	0.58	1.09M
December 15, 2025	0.59	0.61	0.61	0.61	0.56	1.08M
December 12, 2025	0.59	0.6	0.6	0.6	0.58	1.18M
December 11, 2025	0.61	0.6	0.6	0.62	0.58	860,000
December 10, 2025	0.62	0.62	0.62	0.63	0.6	950,000
December 09, 2025	0.59	0.63	0.63	0.63	0.58	860,000
December 08, 2025	0.63	0.58	0.58	0.63	0.54	1.62M
December 05, 2025	0.7	0.62	0.62	0.7	0.6	1.63M
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

Edvance International Holdings Limited (1410.HK) HKSE