Edvantage Group Holdings Limited (HKG:0382)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.010 (-0.61%)
Aug 27, 2025, 4:08 PM HKT
Edvantage Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 570,421 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.79% | 326,289 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 646,000 |
| Aug 22, 2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 588,363 |
| Aug 21, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 176,000 |
| Aug 20, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | - | 296,754 |
| Aug 19, 2025 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 1,313,926 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 912,419 |
| Aug 15, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 206,000 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 846,816 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 802,486 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 894,362 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 286,000 |
| Aug 8, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 426,000 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 323,377 |
| Aug 6, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 906,000 |
| Aug 5, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 878,000 |
| Aug 4, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 348,000 |
| Aug 1, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 284,000 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 410,000 |
| Jul 30, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 276,145 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 853,435 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 752,000 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 470,798 |
| Jul 24, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 467,886 |
| Jul 23, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | - | 501,253 |
| Jul 22, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | -0.57% | 599,000 |
| Jul 21, 2025 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 866,563 |
| Jul 18, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 749,946 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | 0.58% | 751,235 |
| Jul 16, 2025 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 2.98% | 1,112,796 |
| Jul 15, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 779,453 |
| Jul 14, 2025 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 2.41% | 780,555 |
| Jul 11, 2025 | 1.67 | 1.76 | 1.65 | 1.66 | 1.66 | -0.60% | 1,582,000 |
| Jul 10, 2025 | 1.58 | 1.69 | 1.56 | 1.67 | 1.67 | 8.44% | 2,590,486 |
| Jul 9, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 996,000 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 386,290 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 514,000 |
| Jul 4, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 340,000 |
| Jul 3, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 470,520 |
| Jul 2, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 540,000 |
| Jun 30, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 674,000 |
| Jun 27, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 1,200,580 |
| Jun 26, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 425,159 |
| Jun 25, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 4.03% | 1,829,232 |
| Jun 24, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 2.05% | 1,064,580 |
| Jun 23, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 810,580 |
| Jun 20, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - | 386,000 |
| Jun 19, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 1,182,000 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 242,000 |