Singapore markets closed

Edvantage Group Holdings Limited (0382.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.260-0.030 (-1.31%)
At close: 04:08PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.2802.2802.2402.2602.260602,000
19 Jun 20242.2502.2902.2502.2902.290590,000
18 Jun 20242.2702.2702.2302.2602.260396,000
17 Jun 20242.2802.3002.2502.2802.280398,000
14 Jun 20242.2602.2902.2602.2802.280848,000
13 Jun 20242.2702.2802.2302.2802.280294,000
12 Jun 20242.2202.2802.2202.2802.280717,906
11 Jun 20242.3102.3102.1902.2602.2601,404,000
07 Jun 20242.3802.3802.2902.3102.3101,223,488
06 Jun 20242.4002.4002.3202.3202.320652,578
05 Jun 20242.3902.4202.3602.3802.380330,000
04 Jun 20242.3802.3902.3502.3902.390460,405
03 Jun 20242.3702.4102.3602.3902.390897,404
31 May 20242.4102.4402.3502.3502.350918,748
30 May 20242.4302.4502.3702.4302.4301,014,362
29 May 20242.4502.4702.4302.4502.450701,813
28 May 20242.4702.5002.4602.4702.470522,725
27 May 20242.4802.4902.4202.4902.490516,290
24 May 20242.4902.5202.4502.4802.480812,000
23 May 20242.5802.5802.4702.4902.4901,048,612
22 May 20242.5902.6402.5702.5802.580539,229
21 May 20242.6702.6902.5802.5902.590758,943
20 May 20242.7202.7202.6702.6702.670466,145
17 May 20242.7102.7402.6802.7002.7001,199,088
16 May 20242.7802.7802.7002.7002.7001,251,662
14 May 20242.6802.8002.6802.7502.7502,614,000
13 May 20242.6802.6902.6002.6502.6501,120,000
10 May 20242.5302.7002.5302.6502.6503,580,194
09 May 20242.4802.5502.4702.5202.520951,087
08 May 20242.5002.5002.4402.4802.480776,176
07 May 20242.5502.5502.4602.4902.4901,136,652
06 May 20242.5902.5902.4802.5302.530992,001
03 May 20242.5702.5802.5402.5702.5701,523,798
02 May 20242.4702.5502.4702.5302.5301,577,225
30 Apr 20242.5202.5202.4502.4702.470784,072
29 Apr 20242.5402.5502.4802.5002.5001,278,080
26 Apr 20242.4502.5902.4002.4902.4902,352,145
25 Apr 20242.3602.4702.3402.4002.4001,141,304
24 Apr 20242.3402.3702.3002.3502.350528,789
23 Apr 20242.3402.3602.3102.3402.340465,813
22 Apr 20242.3302.3702.3302.3702.370906,000
19 Apr 20242.3502.3802.2902.3302.330338,610
18 Apr 20242.3602.4102.3502.3802.380175,295
17 Apr 20242.3302.4002.3302.3602.360268,000
16 Apr 20242.3802.3802.3302.3302.330406,000
15 Apr 20242.4002.4302.3702.4202.420400,000
12 Apr 20242.4102.4702.4102.4202.420310,158
11 Apr 20242.4302.4602.4102.4202.420282,000
10 Apr 20242.4802.4902.4002.4502.450860,000
09 Apr 20242.4702.5402.4802.4902.4901,456,000
08 Apr 20242.4702.5102.4602.4702.4701,072,000
05 Apr 20242.4702.4902.4002.4702.470671,116
03 Apr 20242.4502.4602.4302.4602.460958,000
02 Apr 20242.5002.5002.3902.4402.440940,000
28 Mar 20242.3502.4302.3002.3802.380861,739
27 Mar 20242.3602.3802.3302.3502.350223,667
26 Mar 20242.4302.4302.3302.3602.360654,435
25 Mar 20242.4502.4902.4002.4302.430623,855
22 Mar 20242.5502.5702.4302.4402.4401,341,989
22 Mar 20240.09 Dividend
21 Mar 20242.6802.6902.6002.6402.550986,932
20 Mar 20242.6002.6802.5902.6602.569674,000
19 Mar 20242.6902.6902.5902.5902.502680,000
18 Mar 20242.6402.7502.6302.6902.598870,145
15 Mar 20242.6002.6702.5602.6502.5601,146,000
14 Mar 20242.6002.6402.5802.6402.550726,072
13 Mar 20242.6302.6502.5802.5902.502904,591
12 Mar 20242.6202.6602.5902.6302.5401,064,739
11 Mar 20242.6202.7002.5802.6202.531798,000
08 Mar 20242.6602.6602.6102.6302.540290,797
07 Mar 20242.7002.7202.5802.6502.5601,140,409
06 Mar 20242.6202.7402.6202.7202.6272,143,305
05 Mar 20242.7302.7302.5602.6202.5311,588,372
04 Mar 20242.7702.8202.7302.7902.6951,236,542
01 Mar 20242.7302.7702.6702.7602.6661,563,019
29 Feb 20242.7002.7502.6902.7202.6271,224,362
28 Feb 20242.7102.8302.6302.6502.5604,732,000
27 Feb 20242.6602.7902.5602.7002.6085,587,997
26 Feb 20242.5402.6602.5402.6202.5314,237,457
23 Feb 20242.4502.5302.4402.4902.4051,244,880
22 Feb 20242.3802.4502.3702.4502.3661,006,000
21 Feb 20242.3702.5002.3702.3702.2891,954,538
20 Feb 20242.3802.4002.3402.3702.289443,616
19 Feb 20242.3902.4402.3602.3902.309814,000
16 Feb 20242.3602.4302.3602.3902.3091,327,444
15 Feb 20242.2902.4002.2902.3302.251644,599
14 Feb 20242.3102.3102.2702.2802.202332,870
09 Feb 20242.3302.3302.3302.3302.251-
08 Feb 20242.2702.3102.2602.3102.231650,009
07 Feb 20242.3202.3502.2402.2502.173406,290
06 Feb 20242.2102.3502.1902.3002.222782,728
05 Feb 20242.2202.2202.1302.1902.115292,580
02 Feb 20242.2202.2602.1602.1902.115440,290
01 Feb 20242.1702.2302.1702.2102.135460,725
31 Jan 20242.2402.2602.1602.1702.096544,217
30 Jan 20242.2402.2502.1902.1902.115380,362
29 Jan 20242.3102.3102.2002.2202.1441,382,000
26 Jan 20242.4002.4002.2802.3402.260907,165
25 Jan 20242.3802.4002.3402.3702.289556,393
24 Jan 20242.3302.3702.3002.3502.270404,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...