Edvantage Group Holdings Limited (HKG:0382)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0050 (1.10%)
Sep 28, 2026, 11:46 AM HKT
Edvantage Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 1,122,000 |
| Sep 24, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 50,000 |
| Sep 23, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 150,000 |
| Sep 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 212,000 |
| Sep 21, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 962,000 |
| Sep 18, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 20,145 |
| Sep 17, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 198,508 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 34,507 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 14, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 142,000 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 208,538 |
| Sep 10, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 82,000 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 196,759 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 246,000 |
| Sep 7, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 298,012 |
| Sep 4, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 94,146 |
| Sep 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 240,000 |
| Sep 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 152,000 |
| Sep 1, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 204,000 |
| Aug 31, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 170,704 |
| Aug 28, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 144,000 |
| Aug 27, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 320,000 |
| Aug 26, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 582,000 |
| Aug 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 88,363 |
| Aug 24, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 202,000 |
| Aug 21, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 128,000 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 356,000 |
| Aug 19, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 48,000 |
| Aug 18, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 174,644 |
| Aug 17, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 216,000 |
| Aug 14, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 390,000 |
| Aug 13, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 476,000 |
| Aug 12, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 294,145 |
| Aug 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 130,000 |
| Aug 10, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 924,000 |
| Aug 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 450,000 |
| Aug 6, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 82,000 |
| Aug 5, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 255,630 |
| Aug 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 80,000 |
| Aug 3, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 368,000 |
| Jul 31, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 286,000 |
| Jul 30, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.32% | 268,435 |
| Jul 29, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 88,768 |
| Jul 28, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 190,000 |
| Jul 27, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 750,333 |
| Jul 24, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 130,000 |
| Jul 23, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 798,000 |
| Jul 22, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 928,363 |
| Jul 21, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,392,000 |
| Jul 20, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 243,116 |