Ev Dynamics Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.365	0.440	0.365	0.440	0.440	300,002
2026-07-23	0.435	0.435	0.420	0.420	0.420	52,420
2026-07-22	0.460	0.460	0.460	0.460	0.460	0
2026-07-21	0.405	0.460	0.405	0.460	0.460	48,800
2026-07-20	0.445	0.445	0.445	0.445	0.445	0
2026-07-17	0.445	0.445	0.445	0.445	0.445	0
2026-07-16	0.445	0.445	0.445	0.445	0.445	0
2026-07-15	0.445	0.445	0.445	0.445	0.445	0
2026-07-14	0.445	0.445	0.445	0.445	0.445	10,000
2026-07-13	0.445	0.500	0.425	0.445	0.445	4,000
2026-07-10	0.445	0.445	0.445	0.445	0.445	10
2026-07-09	0.445	0.445	0.445	0.445	0.445	0
2026-07-08	0.445	0.445	0.445	0.445	0.445	22,000
2026-07-07	0.465	0.465	0.465	0.465	0.465	30,000
2026-07-06	0.455	0.465	0.450	0.465	0.465	511,000
2026-07-03	0.465	0.470	0.445	0.470	0.470	568,400
2026-07-02	0.485	0.485	0.455	0.465	0.465	200,200
2026-06-30	0.455	0.520	0.430	0.500	0.500	887,200
2026-06-29	0.500	0.500	0.455	0.500	0.500	1,020
2026-06-26	0.500	0.500	0.500	0.500	0.500	10,000
2026-06-25	0.500	0.500	0.475	0.500	0.500	241,000
2026-06-24	0.470	0.470	0.460	0.470	0.470	103,800
2026-06-23	0.445	0.445	0.440	0.440	0.440	21,100
2026-06-22	0.455	0.500	0.430	0.455	0.455	3,000
2026-06-18	0.455	0.455	0.430	0.455	0.455	18,000
2026-06-17	0.455	0.455	0.455	0.455	0.455	0
2026-06-16	0.450	0.455	0.450	0.455	0.455	16,000
2026-06-15	0.455	0.455	0.455	0.455	0.455	60,000
2026-06-12	0.480	0.530	0.475	0.475	0.475	176,600
2026-06-11	0.475	0.475	0.475	0.475	0.475	24,000
2026-06-10	0.495	0.495	0.480	0.490	0.490	121,000
2026-06-09	0.500	0.500	0.500	0.500	0.500	10,000
2026-06-08	0.500	0.500	0.475	0.500	0.500	2,010
2026-06-05	0.500	0.500	0.500	0.500	0.500	50,000
2026-06-04	0.480	0.480	0.475	0.475	0.475	83,000
2026-06-03	0.500	0.500	0.470	0.475	0.475	250,000
2026-06-02	0.500	0.500	0.500	0.500	0.500	50,000
2026-06-01	0.480	0.530	0.470	0.500	0.500	180,458
2026-05-29	0.540	0.540	0.540	0.540	0.540	44,000
2026-05-28	0.510	0.510	0.500	0.510	0.510	150,100
2026-05-27	0.530	0.530	0.530	0.530	0.530	20,000
2026-05-26	0.540	0.540	0.520	0.540	0.540	350,000
2026-05-22	0.550	0.550	0.550	0.550	0.550	70,300
2026-05-21	0.550	0.580	0.540	0.550	0.550	800
2026-05-20	0.550	0.550	0.550	0.550	0.550	18,000
2026-05-19	0.530	0.580	0.530	0.570	0.570	110,000
2026-05-18	0.530	0.550	0.530	0.550	0.550	220,000
2026-05-15	0.540	0.540	0.540	0.540	0.540	20,000
2026-05-14	0.530	0.530	0.530	0.530	0.530	50,200
2026-05-13	0.530	0.530	0.530	0.530	0.530	50,200
2026-05-12	0.530	0.560	0.520	0.530	0.530	22,800
2026-05-11	0.530	0.530	0.530	0.530	0.530	28,400
2026-05-08	0.520	0.530	0.500	0.510	0.510	1,293,000
2026-05-07	0.580	0.580	0.570	0.570	0.570	50,210
2026-05-06	0.580	0.580	0.580	0.580	0.580	20,600
2026-05-05	0.600	0.600	0.580	0.580	0.580	51,900
2026-05-04	0.530	0.580	0.530	0.570	0.570	183,400
2026-04-30	0.530	0.530	0.530	0.530	0.530	60,800
2026-04-29	0.550	0.550	0.550	0.550	0.550	10,000
2026-04-28	0.590	0.590	0.530	0.540	0.540	628,210

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.