Edvantage Group Holdings Limited (HKG:0382)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.650
-0.010 (-0.61%)
Aug 1, 2025, 3:52 PM HKT

Edvantage Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.631.661.631.651.65-284,000
Jul 31, 20251.681.681.641.651.65-1.79%410,000
Jul 30, 20251.651.691.651.681.681.20%276,145
Jul 29, 20251.681.681.651.661.66-1.19%853,435
Jul 28, 20251.701.701.661.681.68-1.75%752,000
Jul 25, 20251.731.731.701.711.71-1.16%470,798
Jul 24, 20251.711.741.711.731.73-0.57%467,886
Jul 23, 20251.731.741.711.741.74-501,253
Jul 22, 20251.731.741.711.741.74-0.57%599,000
Jul 21, 20251.711.781.711.751.752.34%866,563
Jul 18, 20251.761.761.701.711.71-1.72%749,946
Jul 17, 20251.751.781.711.741.740.58%751,235
Jul 16, 20251.711.771.691.731.732.98%1,112,796
Jul 15, 20251.731.731.661.681.68-1.18%779,453
Jul 14, 20251.661.701.621.701.702.41%780,555
Jul 11, 20251.671.761.651.661.66-0.60%1,582,000
Jul 10, 20251.581.691.561.671.678.44%2,590,486
Jul 9, 20251.531.551.531.541.540.65%996,000
Jul 8, 20251.541.541.511.531.53-386,290
Jul 7, 20251.551.551.501.531.530.66%514,000
Jul 4, 20251.521.531.511.521.52-0.65%340,000
Jul 3, 20251.521.551.521.531.530.66%470,520
Jul 2, 20251.531.541.501.521.52-540,000
Jun 30, 20251.521.531.501.521.52-0.65%674,000
Jun 27, 20251.551.561.501.531.53-0.65%1,200,580
Jun 26, 20251.561.561.531.541.54-0.65%425,159
Jun 25, 20251.511.571.511.551.554.03%1,829,232
Jun 24, 20251.461.531.461.491.492.05%1,064,580
Jun 23, 20251.451.481.441.461.460.69%810,580
Jun 20, 20251.491.491.451.451.45-386,000
Jun 19, 20251.491.491.451.451.45-2.68%1,182,000
Jun 18, 20251.471.491.471.491.491.36%242,000
Jun 17, 20251.501.501.461.471.47-2.00%618,000
Jun 16, 20251.481.501.461.501.502.04%614,579
Jun 13, 20251.501.501.461.471.47-2.65%1,120,362
Jun 12, 20251.541.541.511.511.51-0.66%288,434
Jun 11, 20251.501.531.501.521.522.01%1,268,000
Jun 10, 20251.511.511.491.491.49-1.32%747,503
Jun 9, 20251.501.531.501.511.510.67%554,123
Jun 6, 20251.501.511.491.501.50-1.32%862,634
Jun 5, 20251.481.521.451.521.524.83%1,729,144
Jun 4, 20251.471.491.451.451.45-1.36%2,692,309
Jun 3, 20251.501.501.471.471.47-1.34%1,142,000
Jun 2, 20251.481.501.471.491.490.68%510,378
May 30, 20251.511.521.481.481.48-0.67%736,000
May 29, 20251.461.521.461.491.493.47%771,096
May 28, 20251.461.461.441.441.44-956,000
May 27, 20251.501.511.441.441.44-3.36%505,377
May 26, 20251.511.521.491.491.49-2.61%348,000
May 23, 20251.481.531.481.531.534.08%2,909,706