Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.070	1.070	1.070	1.070	1.070	40,094
2025-10-27	1.040	1.070	1.040	1.070	1.070	230,000
2025-10-24	1.090	1.100	1.030	1.060	1.060	81,600
2025-10-23	1.090	1.090	1.060	1.090	1.090	330,000
2025-10-22	1.030	1.090	1.030	1.080	1.080	434,600
2025-10-21	1.030	1.030	1.000	1.030	1.030	161,410
2025-10-20	1.010	1.040	1.010	1.040	1.040	86,600
2025-10-17	1.020	1.040	0.970	1.030	1.030	527,287
2025-10-16	1.040	1.050	1.010	1.050	1.050	299,228
2025-10-15	1.060	1.080	1.030	1.050	1.050	1,259,600
2025-10-14	1.120	1.170	1.050	1.070	1.070	356,000
2025-10-13	1.020	1.080	1.020	1.080	1.080	183,600
2025-10-10	1.060	1.100	1.040	1.080	1.080	157,420
2025-10-09	1.060	1.070	1.040	1.060	1.060	326,620
2025-10-08	1.040	1.060	1.030	1.060	1.060	415,600
2025-10-06	1.050	1.090	1.030	1.080	1.080	511,003
2025-10-03	1.100	1.110	1.040	1.080	1.080	360,000
2025-10-02	1.120	1.130	1.070	1.110	1.110	1,018,000
2025-09-30	1.220	1.230	1.100	1.150	1.150	1,222,430
2025-09-29	1.140	1.220	1.120	1.180	1.180	734,800
2025-09-26	1.110	1.160	1.100	1.150	1.150	730,005
2025-09-25	1.180	1.270	1.100	1.150	1.150	1,739,810
2025-09-24	1.090	1.440	1.090	1.180	1.180	3,629,000
2025-09-23	0.930	1.100	0.930	1.070	1.070	3,236,200
2025-09-22	0.930	0.940	0.910	0.930	0.930	293,000
2025-09-19	0.860	0.910	0.860	0.910	0.910	176,200
2025-09-18	0.890	0.900	0.890	0.900	0.900	593,210
2025-09-17	0.880	0.880	0.880	0.880	0.880	130,400
2025-09-16	0.820	0.900	0.820	0.880	0.880	377,200
2025-09-15	0.870	0.900	0.870	0.880	0.880	563,000
2025-09-12	0.900	0.930	0.890	0.900	0.900	1,550,600
2025-09-11	0.900	0.930	0.900	0.900	0.900	575,000
2025-09-10	0.940	0.950	0.900	0.900	0.900	390,000
2025-09-09	0.930	0.940	0.900	0.920	0.920	700,000
2025-09-08	0.930	0.940	0.930	0.940	0.940	92,000
2025-09-05	0.940	0.940	0.920	0.940	0.940	168,000
2025-09-04	0.940	0.960	0.920	0.930	0.930	759,800
2025-09-03	0.920	0.950	0.890	0.920	0.920	660,000
2025-09-02	0.980	0.980	0.920	0.920	0.920	564,000
2025-09-01	0.920	0.930	0.910	0.930	0.930	412,300
2025-08-29	0.920	0.930	0.910	0.930	0.930	106,600
2025-08-28	0.910	0.930	0.880	0.930	0.930	486,620
2025-08-27	0.920	0.930	0.900	0.900	0.900	735,050
2025-08-26	0.950	1.050	0.880	0.930	0.930	6,704,800
2025-08-25	0.880	0.940	0.870	0.920	0.920	2,472,000
2025-08-22	0.850	0.850	0.830	0.850	0.850	882,000
2025-08-21	0.800	0.880	0.800	0.850	0.850	820,000
2025-08-20	0.920	0.920	0.820	0.840	0.840	391,000
2025-08-19	0.840	0.840	0.810	0.830	0.830	620,200
2025-08-18	0.870	0.880	0.750	0.810	0.810	3,309,400
2025-08-15	0.950	0.960	0.860	0.910	0.910	1,534,414
2025-08-14	0.930	0.990	0.910	0.940	0.940	1,863,610
2025-08-13	0.920	1.000	0.890	0.940	0.940	2,146,400
2025-08-12	0.930	0.930	0.830	0.900	0.900	2,421,800
2025-08-11	0.800	0.950	0.750	0.890	0.890	3,317,600
2025-08-08	0.680	0.840	0.680	0.800	0.800	3,958,400
2025-08-07	0.660	0.690	0.640	0.680	0.680	518,918
2025-08-06	0.690	0.710	0.650	0.660	0.660	344,000
2025-08-05	0.650	0.670	0.650	0.660	0.660	272,600
2025-08-04	0.680	0.690	0.670	0.670	0.670	200,000

← NewerPage 5 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.