HKSE - Delayed Quote HKD

EDVANTAGE GROUP (0382.HK)

Compare
2.040
-0.040
(-1.92%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.0602.0602.0102.0402.040406,000
Jan 20, 20252.0902.0902.0602.0802.080628,436
Jan 17, 20252.0402.0502.0202.0502.050230,000
Jan 16, 20252.0202.0402.0102.0102.010427,482
Jan 15, 20252.0102.0402.0102.0202.020274,726
Jan 14, 20252.0302.0402.0002.0102.010766,072
Jan 13, 20252.0302.0502.0302.0302.030344,000
Jan 10, 20252.0702.0702.0302.0302.030166,000
Jan 9, 20252.0502.0902.0502.0502.050466,000
Jan 8, 20252.0402.0502.0202.0302.030262,870
Jan 7, 20252.0102.0402.0102.0302.030278,000
Jan 6, 20252.0602.0902.0202.0402.040256,000
Jan 3, 20252.1402.1502.0702.0702.070420,000
Jan 2, 20252.1502.1502.1002.1302.130648,362
Dec 31, 20242.1402.1402.1402.1402.140-
Dec 30, 20242.1602.1602.1302.1402.140120,000
Dec 27, 20242.1502.1602.1402.1402.140272,000
Dec 24, 20242.1502.1502.1502.1502.150-
Dec 23, 20242.1502.1702.1302.1702.170330,580
Dec 20, 20242.1502.1502.1202.1502.150201,813
Dec 19, 20242.1702.1702.1502.1502.150122,000
Dec 18, 20242.1302.1602.1102.1602.160618,000
Dec 17, 20242.1502.1702.1302.1402.140244,000
Dec 16, 20242.1402.1802.1202.1602.160267,450
Dec 13, 20242.1902.1902.1402.1602.160222,000
Dec 12, 20242.1502.1902.0702.1902.190390,652
Dec 11, 20242.1702.2002.1402.1802.180503,221
Dec 10, 20242.1002.1902.1002.1702.1701,510,072
Dec 9, 20242.0902.1202.0502.1102.110539,688
Dec 6, 20242.1002.1002.0602.0702.070502,362
Dec 5, 20242.0602.0902.0602.0902.09074,000
Dec 4, 20242.1002.1002.0602.0902.090215,719
Dec 3, 20242.0802.1201.9602.1102.1101,272,434
Dec 2, 20242.1002.1502.0502.0902.0901,121,080
Nov 29, 20242.0902.0901.8601.9601.9603,340,263
Nov 28, 20242.1702.1702.1002.1002.100218,000
Nov 27, 20242.1402.1802.1302.1802.180191,088
Nov 26, 20242.1102.1402.1102.1302.130164,362
Nov 25, 20242.0702.1002.0602.1002.10075,721
Nov 22, 20242.1002.1402.0802.0802.080575,141
Nov 21, 20242.0902.1002.0802.0902.09096,000
Nov 20, 20242.1002.1002.0602.0902.090689,785
Nov 19, 20242.1202.1302.0902.1102.110362,588
Nov 18, 20242.1302.1402.0902.1202.120324,000
Nov 15, 20242.1102.1902.1002.1102.110732,000
Nov 14, 20242.1802.1802.1102.1102.110342,145
Nov 13, 20242.2002.2002.1602.1902.190272,000
Nov 12, 20242.2102.2402.1602.1802.180865,182
Nov 11, 20242.1702.2302.1502.2102.210674,784
Nov 8, 20242.2502.3002.1902.2002.2001,022,000
Nov 7, 20242.2502.3002.2202.2402.2401,478,609
Nov 6, 20242.2802.2802.2002.2302.230414,295
Nov 5, 20242.2402.2702.2102.2502.250943,972
Nov 4, 20242.3002.3002.2502.2702.270556,003
Nov 1, 20242.3502.3602.3202.3502.350318,002
Oct 31, 20242.3202.3602.3102.3602.360222,000
Oct 30, 20242.3102.3402.2602.3402.340360,164
Oct 29, 20242.3702.3702.3102.3602.360654,889
Oct 28, 20242.4502.4502.3402.3702.370708,362
Oct 25, 20242.3802.4502.3702.4202.420287,813
Oct 24, 20242.3602.4402.3602.4402.4401,330,217
Oct 23, 20242.3802.4202.3702.4002.400768,145
Oct 22, 20242.4002.4302.3502.3502.350552,000
Oct 21, 20242.3902.4502.3602.3702.370490,072
Oct 18, 20242.3802.4502.3802.4002.400442,170
Oct 17, 20242.3902.4502.3602.3802.3801,084,290
Oct 16, 20242.3502.3902.3302.3602.360182,000
Oct 15, 20242.4102.4102.3302.3702.370972,645
Oct 14, 20242.4902.4902.3702.4202.420496,290
Oct 10, 20242.4002.5402.4002.5402.5402,267,718
Oct 9, 20242.4802.5202.3202.4002.4001,334,880
Oct 8, 20242.7302.7502.4002.4702.4702,949,220
Oct 7, 20242.5102.7702.5102.7602.7605,384,086
Oct 4, 20242.3402.5202.3402.5202.5202,872,803
Oct 3, 20242.5002.5002.3102.3902.3903,224,897
Oct 2, 20242.3602.4802.3602.4802.48010,649,460
Sep 30, 20242.3302.4002.3002.3602.3607,636,233
Sep 27, 20242.3602.3602.1902.2702.2702,082,599
Sep 26, 20242.0902.2802.0902.2802.2801,093,941
Sep 25, 20242.0402.1002.0202.0802.0801,530,145
Sep 24, 20242.0102.0401.9802.0102.0101,536,218
Sep 23, 2024 0.096 Dividend
Sep 23, 20242.1002.1001.9501.9901.9901,090,725
Sep 20, 20242.1402.1902.1302.1302.034528,111
Sep 19, 20242.0802.1802.0802.1302.034396,362
Sep 17, 20242.0902.1502.0902.1002.005352,362
Sep 16, 20242.1102.1102.0702.1102.015212,000
Sep 13, 20242.1502.1602.1102.1102.015398,145
Sep 12, 20242.1402.1502.1402.1402.04454,000
Sep 11, 20242.1202.1602.1202.1402.04460,000
Sep 10, 20242.1502.1802.1402.1402.044132,217
Sep 9, 20242.1902.1902.1202.1302.034274,455
Sep 5, 20242.2002.2102.1802.1902.09148,000
Sep 4, 20242.1802.2002.1602.1902.091154,217
Sep 3, 20242.1902.1902.1702.1902.091142,000
Sep 2, 20242.2302.2302.1802.2102.11050,000
Aug 30, 20242.2302.2302.2102.2102.110146,000
Aug 29, 20242.2002.2202.1902.2002.10166,000
Aug 28, 20242.2402.2502.2002.2102.110900,000
Aug 27, 20242.2602.2702.2402.2602.158356,580
Aug 26, 20242.2602.2902.2602.2602.158124,000
Aug 23, 20242.2302.2602.2202.2602.15878,435
Aug 22, 20242.2702.2802.1902.2502.149734,000
Aug 21, 20242.2302.2602.2202.2602.158198,000
Aug 20, 20242.2502.2602.1802.2302.129467,015
Aug 19, 20242.2602.3102.2502.2602.158254,000
Aug 16, 20242.2902.3602.2702.2902.187216,000
Aug 15, 20242.2402.2902.2402.2902.187416,000
Aug 14, 20242.2702.2802.2402.2702.168408,000
Aug 13, 20242.2802.2802.2402.2702.168164,000
Aug 12, 20242.2802.2802.2402.2802.17764,000
Aug 9, 20242.2302.2802.2202.2802.177161,000
Aug 8, 20242.2802.2902.2202.2402.13968,145
Aug 7, 20242.2302.2802.2002.2602.158427,715
Aug 6, 20242.2002.2202.1702.2102.110276,000
Aug 5, 20242.2202.2802.1402.1902.091666,121
Aug 2, 20242.2002.2402.2002.2302.129485,676
Aug 1, 20242.2002.2402.1902.2302.129512,145
Jul 31, 20242.2302.2502.2102.2302.129378,145
Jul 30, 20242.2302.2302.2102.2202.12033,315
Jul 29, 20242.2002.2502.1802.2402.139660,000
Jul 26, 20242.1802.2402.1802.2102.110256,000
Jul 25, 20242.1902.2102.1602.2102.110444,507
Jul 24, 20242.2002.2202.1702.2102.110418,724
Jul 23, 20242.1902.2002.1502.2002.101588,072
Jul 22, 20242.1602.2202.1302.2002.101517,131
Jul 19, 20242.2002.2002.1602.1702.072686,725
Jul 18, 20242.2002.2302.1902.2102.110461,409
Jul 17, 20242.2102.2202.2102.2102.110122,699
Jul 16, 20242.2202.2302.2002.2102.110198,000
Jul 15, 20242.2502.2502.2202.2202.120142,911
Jul 12, 20242.2502.2802.2402.2502.149214,767
Jul 11, 20242.2502.2702.2202.2502.149250,000
Jul 10, 20242.2802.2802.2202.2502.149336,362
Jul 9, 20242.3302.3302.2502.2702.168116,000
Jul 8, 20242.2802.3002.2602.3002.196460,000
Jul 5, 20242.3002.3102.2802.2902.187131,138
Jul 4, 20242.3302.3302.2802.3302.225357,145
Jul 3, 20242.2802.3602.2502.3302.225476,362
Jul 2, 20242.2702.2902.2402.2702.168468,000
Jun 28, 20242.2502.2702.2302.2602.158282,000
Jun 27, 20242.2402.2502.2102.2502.149344,000
Jun 26, 20242.2402.2702.2402.2602.158178,660
Jun 25, 20242.2302.2702.2302.2702.168522,534
Jun 24, 20242.2402.2402.1902.2302.129750,362
Jun 21, 20242.2602.2602.2302.2402.139386,000
Jun 20, 20242.2802.2802.2402.2602.158602,000
Jun 19, 20242.2502.2902.2502.2902.187590,000
Jun 18, 20242.2702.2702.2302.2602.158396,000
Jun 17, 20242.2802.3002.2502.2802.177398,000
Jun 14, 20242.2602.2902.2602.2802.177848,000
Jun 13, 20242.2702.2802.2302.2802.177294,000
Jun 12, 20242.2202.2802.2202.2802.177717,906
Jun 11, 20242.3102.3102.1902.2602.1581,404,000
Jun 7, 20242.3802.3802.2902.3102.2061,223,488
Jun 6, 20242.4002.4002.3202.3202.215652,578
Jun 5, 20242.3902.4202.3602.3802.273330,000
Jun 4, 20242.3802.3902.3502.3902.282460,405
Jun 3, 20242.3702.4102.3602.3902.282897,404
May 31, 20242.4102.4402.3502.3502.244918,748
May 30, 20242.4302.4502.3702.4302.3201,014,362
May 29, 20242.4502.4702.4302.4502.340701,813
May 28, 20242.4702.5002.4602.4702.359522,725
May 27, 20242.4802.4902.4202.4902.378516,290
May 24, 20242.4902.5202.4502.4802.368812,000
May 23, 20242.5802.5802.4702.4902.3781,048,612
May 22, 20242.5902.6402.5702.5802.464539,229
May 21, 20242.6702.6902.5802.5902.473758,943
May 20, 20242.7202.7202.6702.6702.550466,145
May 17, 20242.7102.7402.6802.7002.5781,199,088
May 16, 20242.7802.7802.7002.7002.5781,251,662
May 14, 20242.6802.8002.6802.7502.6262,614,000
May 13, 20242.6802.6902.6002.6502.5311,120,000
May 10, 20242.5302.7002.5302.6502.5313,580,194
May 9, 20242.4802.5502.4702.5202.406951,087
May 8, 20242.5002.5002.4402.4802.368776,176
May 7, 20242.5502.5502.4602.4902.3781,136,652
May 6, 20242.5902.5902.4802.5302.416992,001
May 3, 20242.5702.5802.5402.5702.4541,523,798
May 2, 20242.4702.5502.4702.5302.4161,577,225
Apr 30, 20242.5202.5202.4502.4702.359784,072
Apr 29, 20242.5402.5502.4802.5002.3871,278,080
Apr 26, 20242.4502.5902.4002.4902.3782,352,145
Apr 25, 20242.3602.4702.3402.4002.2921,141,304
Apr 24, 20242.3402.3702.3002.3502.244528,789
Apr 23, 20242.3402.3602.3102.3402.235465,813
Apr 22, 20242.3302.3702.3302.3702.263906,000
Apr 19, 20242.3502.3802.2902.3302.225338,610
Apr 18, 20242.3602.4102.3502.3802.273175,295
Apr 17, 20242.3302.4002.3302.3602.254268,000
Apr 16, 20242.3802.3802.3302.3302.225406,000
Apr 15, 20242.4002.4302.3702.4202.311400,000
Apr 12, 20242.4102.4702.4102.4202.311310,158
Apr 11, 20242.4302.4602.4102.4202.311282,000
Apr 10, 20242.4802.4902.4002.4502.340860,000
Apr 9, 20242.4702.5402.4802.4902.3781,456,000
Apr 8, 20242.4702.5102.4602.4702.3591,072,000
Apr 5, 20242.4702.4902.4002.4702.359671,116
Apr 3, 20242.4502.4602.4302.4602.349958,000
Apr 2, 20242.5002.5002.3902.4402.330940,000
Mar 28, 20242.3502.4302.3002.3802.273861,739
Mar 27, 20242.3602.3802.3302.3502.244223,667
Mar 26, 20242.4302.4302.3302.3602.254654,435
Mar 25, 20242.4502.4902.4002.4302.320623,855
Mar 22, 2024 0.090 Dividend
Mar 22, 20242.5502.5702.4302.4402.3301,341,989
Mar 21, 20242.6802.6902.6002.6402.435986,932
Mar 20, 20242.6002.6802.5902.6602.454674,000
Mar 19, 20242.6902.6902.5902.5902.389680,000
Mar 18, 20242.6402.7502.6302.6902.481870,145
Mar 15, 20242.6002.6702.5602.6502.4441,146,000
Mar 14, 20242.6002.6402.5802.6402.435726,072
Mar 13, 20242.6302.6502.5802.5902.389904,591
Mar 12, 20242.6202.6602.5902.6302.4261,064,739
Mar 11, 20242.6202.7002.5802.6202.417798,000
Mar 8, 20242.6602.6602.6102.6302.426290,797
Mar 7, 20242.7002.7202.5802.6502.4441,140,409
Mar 6, 20242.6202.7402.6202.7202.5092,143,305
Mar 5, 20242.7302.7302.5602.6202.4171,588,372
Mar 4, 20242.7702.8202.7302.7902.5731,236,542
Mar 1, 20242.7302.7702.6702.7602.5461,563,019
Feb 29, 20242.7002.7502.6902.7202.5091,224,362
Feb 28, 20242.7102.8302.6302.6502.4444,732,000
Feb 27, 20242.6602.7902.5602.7002.4905,587,997
Feb 26, 20242.5402.6602.5402.6202.4174,237,457
Feb 23, 20242.4502.5302.4402.4902.2971,244,880
Feb 22, 20242.3802.4502.3702.4502.2601,006,000
Feb 21, 20242.3702.5002.3702.3702.1861,954,538
Feb 20, 20242.3802.4002.3402.3702.186443,616
Feb 19, 20242.3902.4402.3602.3902.204814,000
Feb 16, 20242.3602.4302.3602.3902.2041,327,444
Feb 15, 20242.2902.4002.2902.3302.149644,599
Feb 14, 20242.3102.3102.2702.2802.103332,870
Feb 9, 20242.3302.3302.3302.3302.149-
Feb 8, 20242.2702.3102.2602.3102.131650,009
Feb 7, 20242.3202.3502.2402.2502.075406,290
Feb 6, 20242.2102.3502.1902.3002.121782,728
Feb 5, 20242.2202.2202.1302.1902.020292,580
Feb 2, 20242.2202.2602.1602.1902.020440,290
Feb 1, 20242.1702.2302.1702.2102.038460,725
Jan 31, 20242.2402.2602.1602.1702.002544,217
Jan 30, 20242.2402.2502.1902.1902.020380,362
Jan 29, 20242.3102.3102.2002.2202.0481,382,000
Jan 26, 20242.4002.4002.2802.3402.158907,165
Jan 25, 20242.3802.4002.3402.3702.186556,393
Jan 24, 20242.3302.3702.3002.3502.168404,072
Jan 23, 20242.3102.3202.2502.3202.140692,000
Jan 22, 20242.3302.3502.2902.3002.1211,026,000

Related Tickers

6169.HK China YuHua Education Corporation Limited
0.370
-5.13%
 
1773.HK TIANLI INT HLDG
4.040
+1.10%
 
0839.HK CHINA EDU GROUP
3.290
+0.61%
 
1598.HK 21CENTURY EDU
0.115
0.00%
 
1565.HK VIRSCEND EDU
0.210
-0.94%
 
2779.HK China Xinhua Education Group Limited
0.730
0.00%
 
1851.HK GINGKO EDU
0.700
-4.11%
 
1765.HK XJ INTL HLDGS
0.152
-0.65%
 
1569.HK MINSHENG EDU
0.194
-1.52%
 
9616.HK Neutech Group Limited
2.600
-0.38%