Edvance International Holdings Limited (HKG:1410)
Hong Kong · Delayed Price · Currency is HKD 0.6300
+0.0100 (1.59%)
Jan 22, 2026, 11:33 AM HKT
HKG:1410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | - | 7,810,000 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 380,000 |
| Jan 19, 2026 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | - | 8,870,000 |
| Jan 16, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 12.28% | 9,840,000 |
| Jan 15, 2026 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 3.64% | 1,360,000 |
| Jan 14, 2026 | 0.54 | 0.57 | 0.52 | 0.55 | 0.55 | -1.79% | 1,290,000 |
| Jan 13, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 1,120,000 |
| Jan 12, 2026 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | -1.72% | 930,000 |
| Jan 9, 2026 | 0.54 | 0.58 | 0.53 | 0.58 | 0.58 | 1.75% | 1,050,000 |
| Jan 8, 2026 | 0.52 | 0.57 | 0.50 | 0.57 | 0.57 | 5.56% | 1,150,000 |
| Jan 7, 2026 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | -5.26% | 850,000 |
| Jan 6, 2026 | 0.50 | 0.57 | 0.49 | 0.57 | 0.57 | 11.76% | 520,000 |
| Jan 5, 2026 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | 4.08% | 230,000 |
| Jan 2, 2026 | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -9.26% | 480,000 |
| Dec 31, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 300,000 |
| Dec 30, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -6.90% | 650,000 |
| Dec 29, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | - | 680,000 |
| Dec 24, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 460,000 |
| Dec 23, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 660,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -8.47% | 850,000 |
| Dec 19, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 760,000 |
| Dec 18, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 1,030,000 |
| Dec 17, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -5.00% | 1,080,000 |
| Dec 16, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 1,080,000 |
| Dec 15, 2025 | 0.59 | 0.61 | 0.56 | 0.61 | 0.61 | 1.67% | 1,080,000 |
| Dec 12, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,170,000 |
| Dec 11, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 860,000 |
| Dec 10, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 940,000 |
| Dec 9, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 8.62% | 850,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.54 | 0.58 | 0.58 | -6.45% | 1,620,000 |
| Dec 5, 2025 | 0.70 | 0.70 | 0.60 | 0.62 | 0.62 | -12.68% | 1,630,000 |
| Dec 4, 2025 | 0.64 | 0.73 | 0.63 | 0.71 | 0.71 | 12.70% | 17,880,000 |
| Dec 3, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | 8.62% | 1,130,000 |
| Dec 2, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | - | 2,330,000 |
| Dec 1, 2025 | 0.55 | 0.66 | 0.54 | 0.58 | 0.58 | 7.41% | 1,790,000 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.52 | 0.54 | 0.54 | -5.26% | 6,300,000 |
| Nov 27, 2025 | 0.44 | 0.65 | 0.40 | 0.57 | 0.57 | 42.50% | 20,920,000 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 8.11% | 10,890,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -2.63% | 8,280,000 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 7.04% | 1,620,000 |
| Nov 21, 2025 | 0.37 | 0.37 | 0.31 | 0.36 | 0.36 | 5.97% | 480,000 |
| Nov 20, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -6.94% | 390,000 |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 90,000 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 100,000 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 12, 2025 | 0.32 | 0.39 | 0.30 | 0.39 | 0.39 | 22.22% | 490,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 20,000 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |