Want to see HK:1410 full AI Analyst Report?
Edvance International Holdings Ltd. (1410) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 1,778,000 | 0.69 |
| Oct 29, 2026 | 1.25 | 1.42 | 1.22 | 1.30 | 1.30 | +3.17% | 4,550,000 | 1.79 |
| Oct 28, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +2.44% | 1,840,000 | 0.73 |
| Oct 27, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | +1.23% | 2,912,000 | 1.15 |
| Oct 26, 2026 | 1.18 | 1.25 | 1.16 | 1.22 | 1.22 | -3.19% | 3,120,000 | 1.24 |
| Oct 23, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | +3.72% | 12,670,000 | 5.40 |
| Oct 22, 2026 | 1.14 | 1.23 | 1.13 | 1.21 | 1.21 | +6.61% | 5,230,000 | 2.29 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -5.42% | 3,660,000 | 1.62 |
| Oct 20, 2026 | 1.24 | 1.28 | 0.90 | 1.20 | 1.20 | -6.25% | 30,101,412 | 16.69 |
| Oct 19, 2026 | 1.28 | 1.31 | 1.21 | 1.28 | 1.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.26 | 1.31 | 1.21 | 1.28 | 1.28 | +0.79% | 5,970,000 | 3.39 |
| Oct 15, 2026 | 1.38 | 1.38 | 1.23 | 1.27 | 1.27 | -7.97% | 2,320,000 | 1.33 |
| Oct 14, 2026 | 1.29 | 1.42 | 1.28 | 1.38 | 1.38 | +9.52% | 2,350,000 | 1.35 |
| Oct 13, 2026 | 1.30 | 1.33 | 1.24 | 1.26 | 1.26 | -2.70% | 1,740,000 | 1.01 |
| Oct 12, 2026 | 1.07 | 1.35 | 1.05 | 1.30 | 1.30 | +21.60% | 2,820,000 | 1.65 |
| Oct 09, 2026 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -7.39% | 1,160,000 | 0.68 |
| Oct 08, 2026 | 1.08 | 1.15 | 1.07 | 1.15 | 1.15 | +5.50% | 1,360,000 | 0.79 |
| Oct 07, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | +1.87% | 1,280,000 | 0.75 |
| Oct 06, 2026 | 1.08 | 1.11 | 1.00 | 1.07 | 1.07 | -1.83% | 1,470,000 | 0.86 |
| Oct 05, 2026 | 1.08 | 1.15 | 1.07 | 1.09 | 1.09 | +2.35% | 1,380,000 | 0.80 |
| Oct 02, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -6.58% | 1,700,000 | 0.99 |
| Oct 01, 2026 | 1.14 | 1.16 | 1.05 | 1.14 | 1.14 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.11 | 1.16 | 1.05 | 1.14 | 1.14 | +3.64% | 3,630,000 | 2.13 |
| Sep 29, 2026 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | +6.80% | 1,480,000 | 0.87 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | +0.98% | 1,050,000 | 0.62 |
| Sep 25, 2026 | 1.03 | 1.03 | 0.93 | 1.02 | 1.02 | -3.77% | 3,112,000 | 1.86 |
| Sep 24, 2026 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | +0.00% | 2,240,000 | 1.35 |
| Sep 23, 2026 | 0.84 | 1.07 | 0.84 | 1.06 | 1.06 | +25.44% | 10,660,000 | 7.05 |
| Sep 22, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.60% | 1,320,000 | 0.87 |
| Sep 21, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | +7.01% | 1,480,000 | 0.98 |
| Sep 18, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | +0.00% | 1,370,000 | 0.91 |
| Sep 17, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -1.88% | 1,390,000 | 0.92 |
| Sep 16, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | +1.27% | 1,360,000 | 0.91 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -1.86% | 1,460,000 | 0.98 |
| Sep 14, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +1.26% | 1,250,000 | 0.84 |
| Sep 11, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.64% | 1,340,000 | 0.90 |
| Sep 10, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +1.85% | 1,360,000 | 0.91 |
| Sep 09, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 1,390,000 | 0.89 |
| Sep 08, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 1,220,000 | 0.79 |
| Sep 07, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +4.40% | 1,340,000 | 0.86 |
| Sep 04, 2026 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -2.45% | 1,560,000 | 1.01 |
| Sep 03, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | +0.00% | 1,330,000 | 0.86 |
| Sep 02, 2026 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | +0.00% | 1,320,000 | 0.86 |
| Sep 01, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | +1.88% | 1,460,000 | 0.95 |
| Aug 31, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 1,390,000 | 0.91 |
| Aug 28, 2026 | 0.83 | 0.88 | 0.83 | 0.84 | 0.84 | +5.00% | 2,130,000 | 1.40 |
| Aug 27, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | +0.00% | 1,440,000 | 0.94 |
| Aug 26, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 1,270,000 | 0.82 |
| Aug 25, 2026 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | +1.86% | 1,350,000 | 0.86 |
| Aug 24, 2026 | 0.76 | 0.81 | 0.74 | 0.81 | 0.81 | +3.87% | 1,970,000 | 1.24 |