Edvance International Holdings Limited (HKG:1410)
Hong Kong
· Delayed Price · Currency is HKD 0.495
-0.025 (-4.81%)
Mar 10, 2026, 3:52 PM HKT
HKG:1410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.50 | 0.52 | 0.45 | 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 |
| Jan 29, 2026 | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -12.16% | 2,070,000 |
| Jan 28, 2026 | 0.85 | 0.90 | 0.72 | 0.74 | 0.74 | -12.94% | 29,750,000 |
| Jan 27, 2026 | 0.69 | 0.91 | 0.69 | 0.85 | 0.85 | 30.77% | 33,680,000 |
| Jan 26, 2026 | 0.59 | 0.66 | 0.59 | 0.65 | 0.65 | 12.07% | 14,100,000 |
| Jan 23, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 800,000 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 9,790,000 |
| 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 | - | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 30,000 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 230,000 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -8.33% | 30,000 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 40,200 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 140,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 20,000 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 80,000 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 110,000 |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 60,000 |
| Oct 20, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 250,000 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | 1.20% | 140,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | - |
| Oct 15, 2025 | 0.39 | 0.45 | 0.39 | 0.41 | 0.41 | 5.13% | 510,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.33 | 0.39 | 0.39 | 9.86% | 250,000 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 210,000 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 730,000 |