Edvance International Holdings Limited (HKG:1410)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.040 (3.64%)
Sep 30, 2026, 4:08 PM HKT
HKG:1410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.11 | 1.16 | 1.05 | 1.14 | 1.14 | 3.64% | 3,630,000 |
| Sep 29, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 6.80% | 1,480,000 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 1,050,000 |
| Sep 25, 2026 | 1.03 | 1.03 | 0.93 | 1.02 | 1.02 | -3.77% | 3,112,000 |
| Sep 24, 2026 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | - | 2,240,000 |
| Sep 23, 2026 | 0.84 | 1.07 | 0.84 | 1.06 | 1.06 | 25.44% | 10,660,000 |
| Sep 22, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 0.60% | 1,320,000 |
| Sep 21, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 7.01% | 1,480,000 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | - | 1,370,000 |
| Sep 17, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -1.88% | 1,390,000 |
| Sep 16, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 1.27% | 1,360,000 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -1.86% | 1,460,000 |
| Sep 14, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.26% | 1,250,000 |
| Sep 11, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.64% | 1,340,000 |
| Sep 10, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.85% | 1,360,000 |
| Sep 9, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 1,390,000 |
| Sep 8, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 1,220,000 |
| Sep 7, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 4.40% | 1,340,000 |
| Sep 4, 2026 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -2.45% | 1,560,000 |
| Sep 3, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 1,330,000 |
| Sep 2, 2026 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | - | 1,320,000 |
| Sep 1, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 1.87% | 1,460,000 |
| Aug 31, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 1,390,000 |
| Aug 28, 2026 | 0.83 | 0.88 | 0.83 | 0.84 | 0.84 | 5.00% | 2,130,000 |
| Aug 27, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 1,440,000 |
| Aug 26, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 1,270,000 |
| Aug 25, 2026 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 1.86% | 1,350,000 |
| Aug 24, 2026 | 0.76 | 0.81 | 0.74 | 0.81 | 0.81 | 3.87% | 1,970,000 |
| Aug 21, 2026 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -0.64% | 1,450,000 |
| Aug 20, 2026 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | - | 1,320,000 |
| Aug 19, 2026 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 0.65% | 1,330,000 |
| Aug 18, 2026 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | 1.31% | 1,630,000 |
| Aug 17, 2026 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | - | 2,340,000 |
| Aug 14, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 2.68% | 1,430,000 |
| Aug 13, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.36% | 1,370,000 |
| Aug 12, 2026 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.34% | 1,520,000 |
| Aug 11, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.36% | 1,430,000 |
| Aug 10, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -4.55% | 1,470,000 |
| Aug 7, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 1,470,000 |
| Aug 6, 2026 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 1,380,000 |
| Aug 5, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -2.60% | 1,570,000 |
| Aug 4, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.14% | 2,010,000 |
| Aug 3, 2026 | 0.87 | 0.87 | 0.77 | 0.80 | 0.80 | -5.36% | 1,430,000 |
| Jul 31, 2026 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | 1.20% | 1,280,000 |
| Jul 30, 2026 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 2,680,000 |
| Jul 29, 2026 | 0.79 | 0.88 | 0.79 | 0.85 | 0.85 | 8.97% | 3,080,000 |
| Jul 28, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | - | 1,320,000 |
| Jul 27, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 1,670,000 |
| Jul 24, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 1,680,000 |
| Jul 23, 2026 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | - | 1,510,000 |