Edvantage Group Holdings Limited 0382

HKEX · Hong Kong SAR China · Consumer Services

HKD 0.4800+0.02 (+5.49%)

Market open· Oct 2, 2026, 5:17 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.46	+1.10%	HKD 0.46	HKD 0.46	HKD 0.46	262.29K
2026-09-30	HKD 0.46	-1.09%	HKD 0.46	HKD 0.47	HKD 0.46	272.00K
2026-09-29	HKD 0.46	0.00%	HKD 0.46	HKD 0.47	HKD 0.46	76.00K
2026-09-28	HKD 0.46	+1.10%	HKD 0.46	HKD 0.47	HKD 0.45	286.00K
2026-09-25	HKD 0.46	-1.09%	HKD 0.46	HKD 0.46	HKD 0.46	1.12M
2026-09-24	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	50.00K
2026-09-23	HKD 0.46	-1.08%	HKD 0.46	HKD 0.47	HKD 0.46	150.00K
2026-09-22	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	212.00K
2026-09-21	HKD 0.47	-2.11%	HKD 0.47	HKD 0.47	HKD 0.47	962.00K
2026-09-18	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	20.15K
2026-09-17	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	198.51K
2026-09-16	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	34.51K
2026-09-15	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	0
2026-09-14	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	142.00K
2026-09-11	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	208.54K
2026-09-10	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	82.00K
2026-09-09	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	196.76K
2026-09-08	HKD 0.47	-3.12%	HKD 0.47	HKD 0.47	HKD 0.47	246.00K
2026-09-07	HKD 0.48	+1.05%	HKD 0.47	HKD 0.49	HKD 0.47	298.01K
2026-09-04	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	94.15K
2026-09-03	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	240.00K
2026-09-02	HKD 0.47	-1.06%	HKD 0.47	HKD 0.47	HKD 0.47	152.00K
2026-09-01	HKD 0.47	+2.17%	HKD 0.46	HKD 0.47	HKD 0.46	204.00K
2026-08-31	HKD 0.46	-2.13%	HKD 0.47	HKD 0.47	HKD 0.46	170.70K
2026-08-28	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	144.00K
2026-08-27	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.46	320.00K
2026-08-26	HKD 0.47	-1.06%	HKD 0.47	HKD 0.47	HKD 0.47	582.00K
2026-08-25	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	88.36K
2026-08-24	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	202.00K
2026-08-21	HKD 0.47	0.00%	HKD 0.48	HKD 0.49	HKD 0.47	128.00K
2026-08-20	HKD 0.47	-1.04%	HKD 0.47	HKD 0.48	HKD 0.47	356.00K
2026-08-19	HKD 0.48	0.00%	HKD 0.48	HKD 0.49	HKD 0.48	48.00K
2026-08-18	HKD 0.48	0.00%	HKD 0.47	HKD 0.48	HKD 0.47	174.64K
2026-08-17	HKD 0.48	+1.05%	HKD 0.47	HKD 0.48	HKD 0.47	216.00K
2026-08-14	HKD 0.47	-1.04%	HKD 0.48	HKD 0.48	HKD 0.47	390.00K
2026-08-13	HKD 0.48	-1.03%	HKD 0.49	HKD 0.49	HKD 0.47	476.00K
2026-08-12	HKD 0.49	+1.04%	HKD 0.48	HKD 0.49	HKD 0.47	294.15K
2026-08-11	HKD 0.48	-1.03%	HKD 0.49	HKD 0.49	HKD 0.47	130.00K
2026-08-10	HKD 0.49	-1.02%	HKD 0.48	HKD 0.49	HKD 0.47	924.00K
2026-08-07	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.47	450.00K
2026-08-06	HKD 0.50	+1.02%	HKD 0.49	HKD 0.50	HKD 0.49	82.00K
2026-08-05	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	255.63K
2026-08-04	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.50	80.00K
2026-08-03	HKD 0.50	+2.04%	HKD 0.49	HKD 0.50	HKD 0.49	368.00K
2026-07-31	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.47	286.00K
2026-07-30	HKD 0.50	+5.32%	HKD 0.48	HKD 0.50	HKD 0.48	268.44K
2026-07-29	HKD 0.47	-3.09%	HKD 0.49	HKD 0.49	HKD 0.47	88.77K
2026-07-28	HKD 0.49	+3.19%	HKD 0.47	HKD 0.49	HKD 0.47	190.00K
2026-07-27	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	750.33K
2026-07-24	HKD 0.47	+2.15%	HKD 0.47	HKD 0.47	HKD 0.47	130.00K
2026-07-23	HKD 0.47	-2.11%	HKD 0.47	HKD 0.48	HKD 0.47	798.00K
2026-07-22	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.46	928.36K
2026-07-21	HKD 0.47	-2.08%	HKD 0.47	HKD 0.47	HKD 0.47	1.39M
2026-07-20	HKD 0.48	+2.13%	HKD 0.47	HKD 0.48	HKD 0.47	243.12K
2026-07-17	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	908.00K
2026-07-16	HKD 0.47	+1.06%	HKD 0.47	HKD 0.48	HKD 0.47	132.00K
2026-07-15	HKD 0.47	+2.17%	HKD 0.47	HKD 0.47	HKD 0.47	310.00K
2026-07-14	HKD 0.46	-1.08%	HKD 0.47	HKD 0.47	HKD 0.46	256.22K
2026-07-13	HKD 0.47	-2.11%	HKD 0.48	HKD 0.48	HKD 0.46	428.65K
2026-07-10	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	866.34K
2026-07-09	HKD 0.49	+2.08%	HKD 0.47	HKD 0.49	HKD 0.47	458.07K
2026-07-08	HKD 0.48	0.00%	HKD 0.47	HKD 0.48	HKD 0.44	978.07K
2026-07-07	HKD 0.48	+2.13%	HKD 0.47	HKD 0.48	HKD 0.47	252.00K
2026-07-06	HKD 0.47	-2.08%	HKD 0.50	HKD 0.51	HKD 0.47	518.00K
2026-07-03	HKD 0.48	-3.03%	HKD 0.50	HKD 0.50	HKD 0.48	452.00K
2026-07-02	HKD 0.50	+2.06%	HKD 0.49	HKD 0.50	HKD 0.49	502.58K
2026-06-30	HKD 0.49	+2.11%	HKD 0.47	HKD 0.49	HKD 0.47	156.22K
2026-06-29	HKD 0.47	+4.40%	HKD 0.47	HKD 0.48	HKD 0.47	278.43K
2026-06-26	HKD 0.46	-1.09%	HKD 0.47	HKD 0.47	HKD 0.46	442.00K
2026-06-25	HKD 0.46	-4.17%	HKD 0.49	HKD 0.49	HKD 0.46	334.07K
2026-06-24	HKD 0.48	-3.03%	HKD 0.49	HKD 0.49	HKD 0.48	1.43M
2026-06-23	HKD 0.50	-8.33%	HKD 0.55	HKD 0.55	HKD 0.50	1.45M
2026-06-22	HKD 0.54	+5.88%	HKD 0.51	HKD 0.55	HKD 0.50	1.30M
2026-06-18	HKD 0.51	-3.77%	HKD 0.52	HKD 0.52	HKD 0.51	1.08M
2026-06-17	HKD 0.53	-3.64%	HKD 0.54	HKD 0.55	HKD 0.53	784.78K
2026-06-16	HKD 0.55	-3.51%	HKD 0.57	HKD 0.57	HKD 0.54	1.13M
2026-06-15	HKD 0.57	-1.72%	HKD 0.58	HKD 0.58	HKD 0.56	1.10M
2026-06-12	HKD 0.58	-1.69%	HKD 0.61	HKD 0.63	HKD 0.57	614.00K
2026-06-11	HKD 0.59	+1.72%	HKD 0.58	HKD 0.60	HKD 0.58	678.00K
2026-06-10	HKD 0.58	0.00%	HKD 0.60	HKD 0.60	HKD 0.58	328.00K
2026-06-09	HKD 0.58	-1.69%	HKD 0.59	HKD 0.61	HKD 0.58	774.51K
2026-06-08	HKD 0.59	0.00%	HKD 0.60	HKD 0.60	HKD 0.58	595.09K
2026-06-05	HKD 0.59	-3.28%	HKD 0.60	HKD 0.60	HKD 0.59	505.67K
2026-06-04	HKD 0.61	0.00%	HKD 0.61	HKD 0.61	HKD 0.60	484.07K
2026-06-03	HKD 0.61	-3.17%	HKD 0.63	HKD 0.63	HKD 0.61	266.00K
2026-06-02	HKD 0.63	+1.61%	HKD 0.64	HKD 0.64	HKD 0.63	324.00K
2026-06-01	HKD 0.62	+3.33%	HKD 0.61	HKD 0.64	HKD 0.61	186.00K
2026-05-29	HKD 0.60	0.00%	HKD 0.60	HKD 0.63	HKD 0.59	2.05M
2026-05-28	HKD 0.60	-1.64%	HKD 0.61	HKD 0.63	HKD 0.60	1.06M
2026-05-27	HKD 0.61	-3.17%	HKD 0.64	HKD 0.64	HKD 0.60	819.27K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.46	+1.10%	HKD 0.46	HKD 0.46	HKD 0.46	262.29K
2026-09-30	HKD 0.46	-1.09%	HKD 0.46	HKD 0.47	HKD 0.46	272.00K
2026-09-29	HKD 0.46	0.00%	HKD 0.46	HKD 0.47	HKD 0.46	76.00K
2026-09-28	HKD 0.46	+1.10%	HKD 0.46	HKD 0.47	HKD 0.45	286.00K
2026-09-25	HKD 0.46	-1.09%	HKD 0.46	HKD 0.46	HKD 0.46	1.12M
2026-09-24	HKD 0.46	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	50.00K
2026-09-23	HKD 0.46	-1.08%	HKD 0.46	HKD 0.47	HKD 0.46	150.00K
2026-09-22	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	212.00K
2026-09-21	HKD 0.47	-2.11%	HKD 0.47	HKD 0.47	HKD 0.47	962.00K
2026-09-18	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	20.15K
2026-09-17	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	198.51K
2026-09-16	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	34.51K
2026-09-15	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	0
2026-09-14	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	142.00K
2026-09-11	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	208.54K
2026-09-10	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	82.00K
2026-09-09	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	196.76K
2026-09-08	HKD 0.47	-3.12%	HKD 0.47	HKD 0.47	HKD 0.47	246.00K
2026-09-07	HKD 0.48	+1.05%	HKD 0.47	HKD 0.49	HKD 0.47	298.01K
2026-09-04	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.47	94.15K
2026-09-03	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.47	240.00K
2026-09-02	HKD 0.47	-1.06%	HKD 0.47	HKD 0.47	HKD 0.47	152.00K
2026-09-01	HKD 0.47	+2.17%	HKD 0.46	HKD 0.47	HKD 0.46	204.00K
2026-08-31	HKD 0.46	-2.13%	HKD 0.47	HKD 0.47	HKD 0.46	170.70K
2026-08-28	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.46	144.00K
2026-08-27	HKD 0.47	+1.08%	HKD 0.47	HKD 0.47	HKD 0.46	320.00K
2026-08-26	HKD 0.47	-1.06%	HKD 0.47	HKD 0.47	HKD 0.47	582.00K
2026-08-25	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	88.36K
2026-08-24	HKD 0.47	0.00%	HKD 0.47	HKD 0.47	HKD 0.47	202.00K
2026-08-21	HKD 0.47	0.00%	HKD 0.48	HKD 0.49	HKD 0.47	128.00K
2026-08-20	HKD 0.47	-1.04%	HKD 0.47	HKD 0.48	HKD 0.47	356.00K
2026-08-19	HKD 0.48	0.00%	HKD 0.48	HKD 0.49	HKD 0.48	48.00K
2026-08-18	HKD 0.48	0.00%	HKD 0.47	HKD 0.48	HKD 0.47	174.64K
2026-08-17	HKD 0.48	+1.05%	HKD 0.47	HKD 0.48	HKD 0.47	216.00K
2026-08-14	HKD 0.47	-1.04%	HKD 0.48	HKD 0.48	HKD 0.47	390.00K
2026-08-13	HKD 0.48	-1.03%	HKD 0.49	HKD 0.49	HKD 0.47	476.00K
2026-08-12	HKD 0.49	+1.04%	HKD 0.48	HKD 0.49	HKD 0.47	294.15K
2026-08-11	HKD 0.48	-1.03%	HKD 0.49	HKD 0.49	HKD 0.47	130.00K
2026-08-10	HKD 0.49	-1.02%	HKD 0.48	HKD 0.49	HKD 0.47	924.00K
2026-08-07	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.47	450.00K
2026-08-06	HKD 0.50	+1.02%	HKD 0.49	HKD 0.50	HKD 0.49	82.00K
2026-08-05	HKD 0.49	-2.00%	HKD 0.50	HKD 0.50	HKD 0.49	255.63K
2026-08-04	HKD 0.50	0.00%	HKD 0.50	HKD 0.50	HKD 0.50	80.00K
2026-08-03	HKD 0.50	+2.04%	HKD 0.49	HKD 0.50	HKD 0.49	368.00K
2026-07-31	HKD 0.49	-1.01%	HKD 0.50	HKD 0.50	HKD 0.47	286.00K
2026-07-30	HKD 0.50	+5.32%	HKD 0.48	HKD 0.50	HKD 0.48	268.44K
2026-07-29	HKD 0.47	-3.09%	HKD 0.49	HKD 0.49	HKD 0.47	88.77K
2026-07-28	HKD 0.49	+3.19%	HKD 0.47	HKD 0.49	HKD 0.47	190.00K
2026-07-27	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	750.33K
2026-07-24	HKD 0.47	+2.15%	HKD 0.47	HKD 0.47	HKD 0.47	130.00K
2026-07-23	HKD 0.47	-2.11%	HKD 0.47	HKD 0.48	HKD 0.47	798.00K
2026-07-22	HKD 0.47	+1.06%	HKD 0.47	HKD 0.47	HKD 0.46	928.36K
2026-07-21	HKD 0.47	-2.08%	HKD 0.47	HKD 0.47	HKD 0.47	1.39M
2026-07-20	HKD 0.48	+2.13%	HKD 0.47	HKD 0.48	HKD 0.47	243.12K
2026-07-17	HKD 0.47	-1.05%	HKD 0.47	HKD 0.47	HKD 0.47	908.00K
2026-07-16	HKD 0.47	+1.06%	HKD 0.47	HKD 0.48	HKD 0.47	132.00K
2026-07-15	HKD 0.47	+2.17%	HKD 0.47	HKD 0.47	HKD 0.47	310.00K
2026-07-14	HKD 0.46	-1.08%	HKD 0.47	HKD 0.47	HKD 0.46	256.22K
2026-07-13	HKD 0.47	-2.11%	HKD 0.48	HKD 0.48	HKD 0.46	428.65K
2026-07-10	HKD 0.47	-3.06%	HKD 0.49	HKD 0.49	HKD 0.47	866.34K
2026-07-09	HKD 0.49	+2.08%	HKD 0.47	HKD 0.49	HKD 0.47	458.07K
2026-07-08	HKD 0.48	0.00%	HKD 0.47	HKD 0.48	HKD 0.44	978.07K
2026-07-07	HKD 0.48	+2.13%	HKD 0.47	HKD 0.48	HKD 0.47	252.00K
2026-07-06	HKD 0.47	-2.08%	HKD 0.50	HKD 0.51	HKD 0.47	518.00K
2026-07-03	HKD 0.48	-3.03%	HKD 0.50	HKD 0.50	HKD 0.48	452.00K
2026-07-02	HKD 0.50	+2.06%	HKD 0.49	HKD 0.50	HKD 0.49	502.58K
2026-06-30	HKD 0.49	+2.11%	HKD 0.47	HKD 0.49	HKD 0.47	156.22K
2026-06-29	HKD 0.47	+4.40%	HKD 0.47	HKD 0.48	HKD 0.47	278.43K
2026-06-26	HKD 0.46	-1.09%	HKD 0.47	HKD 0.47	HKD 0.46	442.00K
2026-06-25	HKD 0.46	-4.17%	HKD 0.49	HKD 0.49	HKD 0.46	334.07K
2026-06-24	HKD 0.48	-3.03%	HKD 0.49	HKD 0.49	HKD 0.48	1.43M
2026-06-23	HKD 0.50	-8.33%	HKD 0.55	HKD 0.55	HKD 0.50	1.45M
2026-06-22	HKD 0.54	+5.88%	HKD 0.51	HKD 0.55	HKD 0.50	1.30M
2026-06-18	HKD 0.51	-3.77%	HKD 0.52	HKD 0.52	HKD 0.51	1.08M
2026-06-17	HKD 0.53	-3.64%	HKD 0.54	HKD 0.55	HKD 0.53	784.78K
2026-06-16	HKD 0.55	-3.51%	HKD 0.57	HKD 0.57	HKD 0.54	1.13M
2026-06-15	HKD 0.57	-1.72%	HKD 0.58	HKD 0.58	HKD 0.56	1.10M
2026-06-12	HKD 0.58	-1.69%	HKD 0.61	HKD 0.63	HKD 0.57	614.00K
2026-06-11	HKD 0.59	+1.72%	HKD 0.58	HKD 0.60	HKD 0.58	678.00K
2026-06-10	HKD 0.58	0.00%	HKD 0.60	HKD 0.60	HKD 0.58	328.00K
2026-06-09	HKD 0.58	-1.69%	HKD 0.59	HKD 0.61	HKD 0.58	774.51K
2026-06-08	HKD 0.59	0.00%	HKD 0.60	HKD 0.60	HKD 0.58	595.09K
2026-06-05	HKD 0.59	-3.28%	HKD 0.60	HKD 0.60	HKD 0.59	505.67K
2026-06-04	HKD 0.61	0.00%	HKD 0.61	HKD 0.61	HKD 0.60	484.07K
2026-06-03	HKD 0.61	-3.17%	HKD 0.63	HKD 0.63	HKD 0.61	266.00K
2026-06-02	HKD 0.63	+1.61%	HKD 0.64	HKD 0.64	HKD 0.63	324.00K
2026-06-01	HKD 0.62	+3.33%	HKD 0.61	HKD 0.64	HKD 0.61	186.00K
2026-05-29	HKD 0.60	0.00%	HKD 0.60	HKD 0.63	HKD 0.59	2.05M
2026-05-28	HKD 0.60	-1.64%	HKD 0.61	HKD 0.63	HKD 0.60	1.06M
2026-05-27	HKD 0.61	-3.17%	HKD 0.64	HKD 0.64	HKD 0.60	819.27K