Canada markets closed

Edvantage Group Holdings Limited (0382.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.650+0.130 (+5.16%)
At close: 04:08PM HKT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.5302.7002.5302.6502.6503,580,194
May 09, 20242.4802.5502.4702.5202.520951,087
May 08, 20242.5002.5002.4402.4802.480776,176
May 07, 20242.5502.5502.4602.4902.4901,136,652
May 06, 20242.5902.5902.4802.5302.530992,001
May 03, 20242.5702.5802.5402.5702.5701,523,798
May 02, 20242.4702.5502.4702.5302.5301,577,225
Apr 30, 20242.5202.5202.4502.4702.470784,072
Apr 29, 20242.5402.5502.4802.5002.5001,278,080
Apr 26, 20242.4502.5902.4002.4902.4902,352,145
Apr 25, 20242.3602.4702.3402.4002.4001,141,304
Apr 24, 20242.3402.3702.3002.3502.350528,789
Apr 23, 20242.3402.3602.3102.3402.340465,813
Apr 22, 20242.3302.3702.3302.3702.370906,000
Apr 19, 20242.3502.3802.2902.3302.330338,610
Apr 18, 20242.3602.4102.3502.3802.380175,295
Apr 17, 20242.3302.4002.3302.3602.360268,000
Apr 16, 20242.3802.3802.3302.3302.330406,000
Apr 15, 20242.4002.4302.3702.4202.420400,000
Apr 12, 20242.4102.4702.4102.4202.420310,158
Apr 11, 20242.4302.4602.4102.4202.420282,000
Apr 10, 20242.4802.4902.4002.4502.450860,000
Apr 09, 20242.4702.5402.4802.4902.4901,456,000
Apr 08, 20242.4702.5102.4602.4702.4701,072,000
Apr 05, 20242.4702.4902.4002.4702.470671,116
Apr 03, 20242.4502.4602.4302.4602.460958,000
Apr 02, 20242.5002.5002.3902.4402.440940,000
Mar 28, 20242.3502.4302.3002.3802.380861,739
Mar 27, 20242.3602.3802.3302.3502.350223,667
Mar 26, 20242.4302.4302.3302.3602.360654,435
Mar 25, 20242.4502.4902.4002.4302.430623,855
Mar 22, 20242.5502.5702.4302.4402.4401,341,989
Mar 22, 20240.09 Dividend
Mar 21, 20242.6802.6902.6002.6402.550986,932
Mar 20, 20242.6002.6802.5902.6602.569674,000
Mar 19, 20242.6902.6902.5902.5902.502680,000
Mar 18, 20242.6402.7502.6302.6902.598870,145
Mar 15, 20242.6002.6702.5602.6502.5601,146,000
Mar 14, 20242.6002.6402.5802.6402.550726,072
Mar 13, 20242.6302.6502.5802.5902.502904,591
Mar 12, 20242.6202.6602.5902.6302.5401,064,739
Mar 11, 20242.6202.7002.5802.6202.531798,000
Mar 08, 20242.6602.6602.6102.6302.540290,797
Mar 07, 20242.7002.7202.5802.6502.5601,140,409
Mar 06, 20242.6202.7402.6202.7202.6272,143,305
Mar 05, 20242.7302.7302.5602.6202.5311,588,372
Mar 04, 20242.7702.8202.7302.7902.6951,236,542
Mar 01, 20242.7302.7702.6702.7602.6661,563,019
Feb 29, 20242.7002.7502.6902.7202.6271,224,362
Feb 28, 20242.7102.8302.6302.6502.5604,732,000
Feb 27, 20242.6602.7902.5602.7002.6085,587,997
Feb 26, 20242.5402.6602.5402.6202.5314,237,457
Feb 23, 20242.4502.5302.4402.4902.4051,244,880
Feb 22, 20242.3802.4502.3702.4502.3661,006,000
Feb 21, 20242.3702.5002.3702.3702.2891,954,538
Feb 20, 20242.3802.4002.3402.3702.289443,616
Feb 19, 20242.3902.4402.3602.3902.309814,000
Feb 16, 20242.3602.4302.3602.3902.3091,327,444
Feb 15, 20242.2902.4002.2902.3302.251644,599
Feb 14, 20242.3102.3102.2702.2802.202332,870
Feb 09, 20242.3302.3302.3302.3302.251-
Feb 08, 20242.2702.3102.2602.3102.231650,009
Feb 07, 20242.3202.3502.2402.2502.173406,290
Feb 06, 20242.2102.3502.1902.3002.222782,728
Feb 05, 20242.2202.2202.1302.1902.115292,580
Feb 02, 20242.2202.2602.1602.1902.115440,290
Feb 01, 20242.1702.2302.1702.2102.135460,725
Jan 31, 20242.2402.2602.1602.1702.096544,217
Jan 30, 20242.2402.2502.1902.1902.115380,362
Jan 29, 20242.3102.3102.2002.2202.1441,382,000
Jan 26, 20242.4002.4002.2802.3402.260907,165
Jan 25, 20242.3802.4002.3402.3702.289556,393
Jan 24, 20242.3302.3702.3002.3502.270404,072
Jan 23, 20242.3102.3202.2502.3202.241692,000
Jan 22, 20242.3302.3502.2902.3002.2221,026,000
Jan 19, 20242.4202.4202.3302.3802.299706,580
Jan 18, 20242.3602.4602.3502.4002.318901,813
Jan 17, 20242.3802.4202.3602.4202.338975,086
Jan 16, 20242.4002.4202.3402.3802.299428,000
Jan 15, 20242.4002.4002.4002.4002.318-
Jan 12, 20242.3802.4102.3802.4002.318200,000
Jan 11, 20242.3902.4402.3802.3802.299775,320
Jan 10, 20242.4802.4802.3902.3902.309248,000
Jan 09, 20242.4002.4302.3902.4002.318438,000
Jan 08, 20242.5302.5302.4002.4002.318792,901
Jan 05, 20242.5802.5802.5302.5302.444556,000
Jan 04, 20242.5602.6002.5402.5602.473595,485
Jan 03, 20242.5402.6102.4902.5702.482762,072
Jan 02, 20242.5302.5302.4802.5002.415286,000
Dec 29, 20232.4702.5302.4702.5302.444786,759
Dec 28, 20232.4802.4802.4002.4802.395265,907
Dec 27, 20232.4002.4402.3902.3902.309244,000
Dec 22, 20232.4302.4802.3902.3902.309796,000
Dec 21, 20232.3902.4502.3902.4202.338508,000
Dec 20, 20232.4202.4302.4002.4002.318229,087
Dec 19, 20232.4102.4702.4102.4202.338170,507
Dec 18, 20232.4402.4402.4102.4102.328104,000
Dec 15, 20232.4102.4902.3802.4702.386786,362
Dec 14, 20232.4302.4902.3602.4002.318592,000
Dec 13, 20232.4002.4502.4002.4202.338318,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...