Edvantage Group Holdings Limited (HKG:0382)
Hong Kong · Delayed Price · Currency is HKD 0.6000
-0.0100 (-1.64%)
May 28, 2026, 4:08 PM HKT
Edvantage Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | - | -1.64% | 34,362 |
| May 27, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 819,270 |
| May 26, 2026 | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | -3.08% | 2,158,824 |
| May 22, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 430,363 |
| May 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 576,000 |
| May 20, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 504,000 |
| May 19, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 436,000 |
| May 18, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 468,362 |
| May 15, 2026 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 786,724 |
| May 14, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -4.23% | 905,157 |
| May 13, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 2,072,728 |
| May 12, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 308,014 |
| May 11, 2026 | 0.72 | 0.77 | 0.70 | 0.75 | 0.75 | 4.17% | 1,462,014 |
| May 8, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 1.41% | 1,512,745 |
| May 7, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 1,108,415 |
| May 6, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -4.05% | 1,242,223 |
| May 5, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 774,000 |
| May 4, 2026 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -5.13% | 2,161,325 |
| Apr 30, 2026 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 1,237,376 |
| Apr 29, 2026 | 0.84 | 0.86 | 0.75 | 0.79 | 0.79 | -9.20% | 4,670,362 |
| Apr 28, 2026 | 0.94 | 0.96 | 0.86 | 0.87 | 0.87 | -7.45% | 2,113,429 |
| Apr 27, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.09% | 498,359 |
| Apr 24, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.19% | 1,132,212 |
| Apr 23, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.09% | 1,256,507 |
| Apr 22, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 912,392 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 579,453 |
| Apr 20, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 295,014 |
| Apr 17, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 506,145 |
| Apr 16, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 2,416,460 |
| Apr 15, 2026 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -6.73% | 4,884,989 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.03 | 1.04 | 1.04 | -27.78% | 12,672,190 |
| Apr 13, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | - | 1,442,000 |
| Apr 10, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 90,725 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 402,362 |
| Apr 8, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 442,000 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,575,232 |
| Apr 1, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 2,068,000 |
| Mar 31, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 1,430,000 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 1,648,000 |
| Mar 27, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 778,507 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | - | 733,301 |
| Mar 25, 2026 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 640,661 |
| Mar 24, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 644,000 |
| Mar 23, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 1,416,290 |
| Mar 20, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 1.72% | 1,798,000 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.40 | -0.68% | 930,000 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.41 | 2.78% | 1,434,599 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.37 | 0.70% | 1,322,363 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.36 | - | 2,152,362 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.36 | 0.70% | 1,506,000 |