Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.840	0.840	0.810	0.820	0.820	360,402
2026-01-23	0.860	0.880	0.860	0.860	0.860	106,800
2026-01-22	0.850	0.860	0.850	0.860	0.860	92,000
2026-01-21	0.880	0.880	0.860	0.870	0.870	132,600
2026-01-20	0.900	0.900	0.850	0.850	0.850	201,400
2026-01-19	0.880	0.910	0.880	0.880	0.880	272,000
2026-01-16	0.840	1.000	0.800	0.980	0.980	1,375,680
2026-01-15	0.880	0.950	0.840	0.840	0.840	529,600
2026-01-14	0.890	0.890	0.830	0.830	0.830	356,800
2026-01-13	0.850	0.890	0.810	0.890	0.890	259,900
2026-01-12	0.800	0.840	0.790	0.840	0.840	1,386,001
2026-01-09	0.790	0.830	0.790	0.830	0.830	110,000
2026-01-08	0.800	0.800	0.790	0.790	0.790	184,500
2026-01-07	0.820	0.820	0.790	0.800	0.800	31,000
2026-01-06	0.800	0.810	0.790	0.810	0.810	116,600
2026-01-05	0.820	0.820	0.790	0.800	0.800	108,806
2026-01-02	0.750	0.830	0.750	0.820	0.820	98,210
2025-12-31	0.800	0.800	0.750	0.760	0.760	32,000
2025-12-30	0.810	0.810	0.740	0.750	0.750	254,200
2025-12-29	0.840	0.850	0.800	0.800	0.800	1,102,000
2025-12-24	0.850	0.850	0.830	0.840	0.840	70,006
2025-12-23	0.780	0.900	0.650	0.900	0.900	887,000
2025-12-22	0.830	0.830	0.780	0.780	0.780	750,000
2025-12-19	0.840	0.840	0.800	0.830	0.830	234,600
2025-12-18	0.850	0.850	0.850	0.850	0.850	84,800
2025-12-17	0.870	0.870	0.870	0.870	0.870	0
2025-12-16	0.870	0.870	0.870	0.870	0.870	0
2025-12-15	0.880	0.880	0.870	0.870	0.870	120,600
2025-12-12	0.890	0.890	0.880	0.880	0.880	144,415
2025-12-11	0.890	1.000	0.890	0.910	0.910	310,000
2025-12-10	0.810	0.900	0.810	0.900	0.900	1,083,600
2025-12-09	0.800	0.800	0.800	0.800	0.800	220,000
2025-12-08	0.840	0.840	0.830	0.830	0.830	194,400
2025-12-05	0.840	0.870	0.840	0.840	0.840	118,000
2025-12-04	0.850	0.850	0.850	0.850	0.850	647,006
2025-12-03	0.830	0.840	0.830	0.840	0.840	120,000
2025-12-02	0.830	0.830	0.830	0.830	0.830	500,000
2025-12-01	0.870	0.870	0.780	0.830	0.830	683,000
2025-11-28	0.900	0.920	0.900	0.920	0.920	311,000
2025-11-27	0.920	0.920	0.900	0.900	0.900	72,800
2025-11-26	0.900	0.920	0.890	0.920	0.920	164,010
2025-11-25	0.890	0.920	0.890	0.890	0.890	98,200
2025-11-24	0.890	0.950	0.870	0.890	0.890	14,010
2025-11-21	0.890	0.950	0.870	0.880	0.880	661,400
2025-11-20	0.870	0.870	0.870	0.870	0.870	6,000
2025-11-19	0.880	0.880	0.870	0.870	0.870	690,000
2025-11-18	0.930	0.930	0.870	0.880	0.880	1,291,210
2025-11-17	0.920	0.970	0.860	0.950	0.950	1,660,008
2025-11-14	0.890	0.930	0.880	0.930	0.930	112,800
2025-11-13	0.930	0.940	0.920	0.940	0.940	660,020
2025-11-12	0.900	0.960	0.900	0.960	0.960	223,800
2025-11-11	1.040	1.140	0.940	0.960	0.960	1,049,000
2025-11-10	0.940	1.010	0.880	0.910	0.910	881,000
2025-11-07	0.960	0.980	0.960	0.980	0.980	414,000
2025-11-06	0.980	0.980	0.970	0.970	0.970	190,030
2025-11-05	0.900	1.000	0.900	0.980	0.980	791,399
2025-11-04	0.980	0.980	0.920	0.960	0.960	358,400
2025-11-03	1.010	1.010	0.960	0.980	0.980	1,204,000
2025-10-31	1.010	1.050	1.000	1.050	1.050	610,400
2025-10-30	1.070	1.070	1.000	1.040	1.040	519,800

← NewerPage 4 of 20 · 1,194 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.