Edvance International Holdings Limited (HKG:1410)
Hong Kong · Delayed Price · Currency is HKD 0.6900
-0.0100 (-1.43%)
Apr 17, 2026, 2:59 PM HKT
HKG:1410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.75 | 0.75 | 0.65 | 0.69 | 0.69 | -1.43% | 1,690,000 |
| Apr 16, 2026 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 1.45% | 1,330,000 |
| Apr 15, 2026 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 1,210,000 |
| Apr 14, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 1,980,000 |
| Apr 13, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 1,240,000 |
| Apr 10, 2026 | 0.66 | 0.74 | 0.66 | 0.69 | 0.69 | -2.82% | 980,000 |
| Apr 9, 2026 | 0.64 | 0.75 | 0.64 | 0.71 | 0.71 | 7.58% | 2,360,000 |
| Apr 8, 2026 | 0.68 | 0.74 | 0.64 | 0.66 | 0.66 | -1.49% | 1,210,000 |
| Apr 2, 2026 | 0.61 | 0.71 | 0.61 | 0.67 | 0.67 | 1.52% | 1,590,000 |
| Apr 1, 2026 | 0.58 | 0.70 | 0.58 | 0.66 | 0.66 | 3.13% | 1,620,000 |
| Mar 31, 2026 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -4.48% | 1,600,000 |
| Mar 30, 2026 | 0.60 | 0.68 | 0.56 | 0.67 | 0.67 | 11.67% | 1,680,000 |
| Mar 27, 2026 | 0.54 | 0.60 | 0.53 | 0.60 | 0.60 | 11.11% | 1,830,000 |
| Mar 26, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | 5.88% | 1,870,000 |
| Mar 25, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 8.51% | 1,990,000 |
| Mar 24, 2026 | 0.55 | 0.56 | 0.47 | 0.47 | 0.47 | -14.55% | 2,010,000 |
| Mar 23, 2026 | 0.51 | 0.60 | 0.51 | 0.55 | 0.55 | 5.77% | 1,460,000 |
| Mar 20, 2026 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | - | 290,000 |
| Mar 19, 2026 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -3.70% | 180,000 |
| Mar 18, 2026 | 0.55 | 0.57 | 0.50 | 0.54 | 0.54 | 5.88% | 280,000 |
| Mar 17, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 100,000 |
| Mar 16, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 7.61% | 470,000 |
| Mar 13, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -8.00% | 410,000 |
| Mar 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 80,000 |
| Mar 11, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | -1.01% | 7,490,000 |
| Mar 10, 2026 | 0.53 | 0.56 | 0.46 | 0.50 | 0.50 | -4.81% | 2,240,000 |
| Mar 9, 2026 | 0.50 | 0.52 | 0.45 | 0.52 | 0.52 | -5.45% | 180,000 |
| Mar 6, 2026 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 5.77% | 130,000 |
| Mar 5, 2026 | 0.59 | 0.59 | 0.51 | 0.52 | 0.52 | -11.86% | 440,000 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 110,000 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 2, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 150,000 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 120,000 |
| Feb 26, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -6.35% | 310,000 |
| Feb 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 60,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.64 | 0.65 | 0.65 | -1.52% | 50,000 |
| Feb 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 16, 2026 | 0.61 | 0.66 | 0.60 | 0.66 | 0.66 | - | 600,000 |
| Feb 13, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 110,000 |
| Feb 12, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | 90,000 |
| Feb 11, 2026 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -11.54% | 750,000 |
| Feb 10, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 4.00% | 3,730,000 |
| Feb 9, 2026 | 0.76 | 0.79 | 0.72 | 0.75 | 0.75 | -3.85% | 650,000 |
| Feb 6, 2026 | 0.79 | 0.81 | 0.71 | 0.78 | 0.78 | - | 850,000 |
| Feb 5, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 90,000 |
| Feb 4, 2026 | 0.80 | 0.90 | 0.76 | 0.79 | 0.79 | 5.33% | 4,260,000 |
| Feb 3, 2026 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 4.17% | 790,000 |
| Feb 2, 2026 | 0.64 | 0.74 | 0.60 | 0.72 | 0.72 | 12.50% | 1,700,000 |
| Jan 30, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 280,000 |