Edvantage Group Holdings Limited (HKG:0382)
Hong Kong
· Delayed Price · Currency is HKD 0.790
-0.080 (-9.20%)
Apr 29, 2026, 4:08 PM HKT
Edvantage Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.84 | 0.86 | 0.79 | 0.80 | - | -8.05% | 1,648,000 |
| 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 | -3.40% | 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 |
| Mar 12, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.35 | - | 557,088 |
| Mar 11, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.35 | -1.39% | 2,438,000 |
| Mar 10, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.37 | -0.69% | 1,972,000 |
| Mar 9, 2026 | 1.44 | 1.52 | 1.42 | 1.45 | 1.38 | -0.68% | 1,108,862 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.39 | - | 838,000 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.39 | - | 840,000 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.39 | -2.67% | 1,290,000 |
| Mar 3, 2026 | 1.51 | 1.56 | 1.46 | 1.50 | 1.42 | -1.96% | 1,686,217 |
| Mar 2, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.45 | - | 420,000 |
| Feb 27, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.45 | 1.32% | 508,000 |
| Feb 26, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.43 | -1.95% | 224,145 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.46 | -0.65% | 234,000 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.47 | - | 484,792 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.47 | 1.31% | 866,000 |
| Feb 20, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.45 | - | 940,363 |
| Feb 16, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.45 | 0.66% | 240,063 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.44 | - | 742,000 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.44 | 0.66% | 868,000 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.43 | -1.31% | 442,000 |
| Feb 10, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.45 | - | 558,217 |
| Feb 9, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.45 | - | 1,714,145 |
| Feb 6, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.45 | 0.66% | 938,379 |
| Feb 5, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.44 | 1.33% | 1,892,000 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.42 | 0.67% | 1,216,432 |
| Feb 3, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.41 | 0.68% | 2,296,000 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.41 | -1.99% | 1,606,000 |
| Jan 30, 2026 | 1.45 | 1.51 | 1.43 | 1.51 | 1.43 | 4.14% | 2,483,160 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.38 | 0.69% | 1,116,288 |
| Jan 28, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.37 | 2.86% | 796,796 |
| Jan 27, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.33 | -0.71% | 379,000 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.34 | 2.17% | 292,658 |
| Jan 23, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.31 | -0.72% | 1,330,622 |
| Jan 22, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.32 | - | 270,000 |
| Jan 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.32 | 0.72% | 1,224,580 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.31 | -2.13% | 522,000 |
| Jan 19, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.34 | 2.17% | 836,000 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.31 | -0.72% | 732,565 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.32 | - | 480,000 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.32 | 0.72% | 426,113 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.31 | - | 450,000 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.31 | -0.72% | 2,342,216 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.32 | -1.42% | 356,000 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.34 | 0.71% | 554,386 |
| Jan 7, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.33 | - | 332,000 |
| Jan 6, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.33 | -0.71% | 871,617 |
| Jan 5, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.34 | -1.40% | 760,000 |
| Jan 2, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.36 | 0.70% | 329,015 |
| Dec 31, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.35 | 0.71% | 508,000 |
| Dec 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.34 | -0.70% | 398,073 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.35 | - | 716,000 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | - | 35,837 |
| Dec 23, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | 1.35 | -0.70% | 1,364,000 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.36 | -1.38% | 1,588,000 |
| Dec 19, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.38 | 1.40% | 427,894 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.36 | - | 342,309 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.36 | 0.70% | 1,112,145 |
| Dec 16, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.35 | 0.71% | 776,072 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.34 | - | 394,000 |
| Dec 12, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.34 | 2.17% | 506,870 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.31 | -2.13% | 1,839,820 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.34 | -0.70% | 161,786 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.35 | -0.70% | 594,183 |
| Dec 8, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.36 | - | 642,000 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.36 | - | 1,606,000 |
| Dec 4, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.36 | -0.69% | 310,000 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.37 | -0.69% | 642,000 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.38 | 2.11% | 370,584 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.41 | 1.42 | 1.35 | -4.05% | 2,073,644 |
| Nov 28, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.41 | 5.71% | 2,389,734 |