Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.590	0.590	0.530	0.540	0.540	628,210
2026-04-27	0.630	0.630	0.610	0.610	0.610	21,800
2026-04-24	0.630	0.630	0.620	0.630	0.630	301,050
2026-04-23	0.650	0.690	0.600	0.610	0.610	790,000
2026-04-22	0.620	0.640	0.620	0.640	0.640	260,000
2026-04-21	0.570	0.610	0.570	0.600	0.600	152,000
2026-04-20	0.560	0.570	0.550	0.570	0.570	239,400
2026-04-17	0.540	0.780	0.540	0.550	0.550	3,086,600
2026-04-16	0.500	0.540	0.490	0.500	0.500	10,000
2026-04-15	0.520	0.520	0.500	0.500	0.500	193,600
2026-04-14	0.550	0.560	0.500	0.550	0.550	844,016
2026-04-13	0.630	0.630	0.560	0.560	0.560	450,200
2026-04-10	0.610	0.610	0.600	0.610	0.610	321,000
2026-04-09	0.630	0.630	0.620	0.620	0.620	72,000
2026-04-08	0.650	0.650	0.630	0.650	0.650	2,000
2026-04-02	0.660	0.660	0.640	0.650	0.650	320,000
2026-04-01	0.690	0.690	0.630	0.640	0.640	136,400
2026-03-31	0.660	0.690	0.660	0.690	0.690	131,600
2026-03-30	0.620	0.670	0.620	0.670	0.670	40,803
2026-03-27	0.620	0.660	0.620	0.620	0.620	1,600
2026-03-26	0.620	0.620	0.620	0.620	0.620	101,500
2026-03-25	0.610	0.620	0.610	0.620	0.620	73,000
2026-03-24	0.610	0.610	0.580	0.610	0.610	600
2026-03-23	0.620	0.620	0.620	0.620	0.620	10,000
2026-03-20	0.600	0.600	0.590	0.600	0.600	140,000
2026-03-19	0.670	0.670	0.600	0.600	0.600	258,000
2026-03-18	0.690	0.690	0.670	0.670	0.670	416,400
2026-03-17	0.690	0.710	0.680	0.690	0.690	1,000
2026-03-16	0.730	0.730	0.690	0.690	0.690	70,000
2026-03-13	0.660	0.700	0.660	0.680	0.680	120,000
2026-03-12	0.700	0.700	0.700	0.700	0.700	172,000
2026-03-11	0.670	0.720	0.670	0.700	0.700	238,800
2026-03-10	0.690	0.710	0.680	0.690	0.690	120,000
2026-03-09	0.690	0.690	0.650	0.690	0.690	193,410
2026-03-06	0.690	0.690	0.690	0.690	0.690	10,000
2026-03-05	0.690	0.690	0.630	0.690	0.690	222,000
2026-03-04	0.710	0.710	0.690	0.690	0.690	160,000
2026-03-03	0.700	0.710	0.650	0.710	0.710	98,800
2026-03-02	0.710	0.710	0.710	0.710	0.710	0
2026-02-27	0.700	0.710	0.650	0.710	0.710	98,800
2026-02-26	0.720	0.720	0.680	0.700	0.700	181,200
2026-02-25	0.740	0.740	0.700	0.720	0.720	110,000
2026-02-24	0.750	0.750	0.710	0.710	0.710	120,400
2026-02-23	0.750	0.750	0.740	0.740	0.740	20,000
2026-02-20	0.750	0.750	0.720	0.740	0.740	300,000
2026-02-16	0.760	0.760	0.760	0.760	0.760	11,400
2026-02-13	0.760	0.770	0.760	0.770	0.770	62,600
2026-02-12	0.760	0.850	0.760	0.760	0.760	400
2026-02-11	0.780	0.780	0.760	0.760	0.760	182,000
2026-02-10	0.780	0.790	0.760	0.760	0.760	200,000
2026-02-09	0.780	0.780	0.780	0.780	0.780	110,000
2026-02-06	0.760	0.790	0.760	0.790	0.790	111,830
2026-02-05	0.760	0.790	0.760	0.790	0.790	111,830
2026-02-04	0.780	0.780	0.770	0.770	0.770	30,000
2026-02-03	0.770	0.780	0.770	0.780	0.780	81,200
2026-02-02	0.800	0.800	0.770	0.770	0.770	100,000
2026-01-30	0.800	0.800	0.800	0.800	0.800	56,800
2026-01-29	0.800	0.800	0.800	0.800	0.800	70,600
2026-01-28	0.820	0.820	0.800	0.800	0.800	206,230
2026-01-27	0.820	0.860	0.810	0.820	0.820	600

← NewerPage 3 of 5 · 246 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.