Edvantage Group Holdings Limited (HKG:0382)
Hong Kong · Delayed Price · Currency is HKD 0.4750
+0.0050 (1.06%)
Sep 4, 2026, 4:08 PM HKT
Edvantage Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 908,000 |
| Jul 16, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 132,000 |
| Jul 15, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.17% | 310,000 |
| Jul 14, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 256,217 |
| Jul 13, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 428,652 |
| Jul 10, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 866,341 |
| Jul 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 458,072 |
| Jul 8, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | - | 978,072 |
| Jul 7, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 252,000 |
| Jul 6, 2026 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -2.08% | 518,000 |
| Jul 3, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 452,000 |
| Jul 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 502,580 |
| Jun 30, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 156,217 |
| Jun 29, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 4.40% | 278,434 |
| Jun 26, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 442,000 |