Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.680	0.690	0.670	0.670	0.670	200,000
2025-08-01	0.670	0.670	0.640	0.660	0.660	643,220
2025-07-31	0.700	0.750	0.680	0.680	0.680	466,000
2025-07-30	0.700	0.700	0.700	0.700	0.700	4,000
2025-07-29	0.690	0.720	0.680	0.700	0.700	140,000
2025-07-28	0.670	0.690	0.670	0.690	0.690	1,163,000
2025-07-25	0.710	0.720	0.660	0.700	0.700	396,800
2025-07-24	0.650	0.710	0.630	0.710	0.710	431,600
2025-07-23	0.700	0.750	0.590	0.690	0.690	1,546,800
2025-07-22	0.690	0.720	0.680	0.680	0.680	210,950
2025-07-21	0.730	0.730	0.610	0.690	0.690	520,000
2025-07-18	0.680	0.730	0.680	0.680	0.680	682,830
2025-07-17	0.720	0.760	0.650	0.680	0.680	1,791,800
2025-07-16	0.750	0.800	0.680	0.700	0.700	4,068,800
2025-07-15	0.720	0.750	0.700	0.750	0.750	1,848,400
2025-07-14	0.990	1.020	0.630	0.720	0.720	16,040,800
2025-07-11	0.580	1.000	0.580	1.000	1.000	29,327,470
2025-07-10	0.410	0.630	0.410	0.590	0.590	8,442,600
2025-07-09	0.415	0.415	0.410	0.410	0.410	240,000
2025-07-08	0.410	0.410	0.410	0.410	0.410	60,000
2025-07-07	0.390	0.410	0.390	0.410	0.410	402,400
2025-07-04	0.395	0.395	0.385	0.385	0.385	218,600
2025-07-03	0.395	0.395	0.395	0.395	0.395	159,200
2025-07-02	0.400	0.405	0.400	0.405	0.405	186,000
2025-06-30	0.400	0.400	0.395	0.395	0.395	162,100
2025-06-27	0.395	0.395	0.395	0.395	0.395	5,600
2025-06-26	0.390	0.395	0.390	0.395	0.395	117,000
2025-06-25	0.400	0.400	0.400	0.400	0.400	284,400
2025-06-24	0.395	0.400	0.390	0.400	0.400	214,200
2025-06-23	0.380	0.395	0.380	0.395	0.395	272,600
2025-06-20	0.400	0.400	0.390	0.390	0.390	290,000
2025-06-19	0.400	0.400	0.400	0.400	0.400	120,600
2025-06-18	0.400	0.400	0.390	0.400	0.400	140,000
2025-06-17	0.410	0.410	0.390	0.410	0.410	10,000
2025-06-16	0.410	0.410	0.410	0.410	0.410	234,000
2025-06-13	0.385	0.420	0.380	0.410	0.410	741,200
2025-06-12	0.385	0.385	0.385	0.385	0.385	58,000
2025-06-11	0.380	0.390	0.380	0.385	0.385	70,000
2025-06-10	0.400	0.400	0.380	0.400	0.400	107,000
2025-06-09	0.415	0.415	0.415	0.415	0.415	20,638
2025-06-06	0.415	0.415	0.415	0.415	0.415	1,504
2025-06-05	0.405	0.425	0.395	0.415	0.415	322,800
2025-06-04	0.410	0.420	0.400	0.400	0.400	195,000
2025-06-03	0.415	0.430	0.400	0.410	0.410	537,000
2025-06-02	0.405	0.410	0.405	0.410	0.410	30,000
2025-05-30	0.390	0.405	0.380	0.405	0.405	156,620
2025-05-29	0.385	0.395	0.375	0.390	0.390	136,000
2025-05-28	0.395	0.400	0.375	0.400	0.400	170,630
2025-05-27	0.360	0.400	0.360	0.395	0.395	53,600
2025-05-26	0.400	0.400	0.400	0.400	0.400	62,200
2025-05-23	0.400	0.405	0.400	0.405	0.405	230,000
2025-05-22	0.410	0.435	0.395	0.415	0.415	3,423,010
2025-05-21	0.425	0.425	0.400	0.415	0.415	4,260,610
2025-05-20	0.395	0.435	0.395	0.425	0.425	319,962
2025-05-19	0.365	0.385	0.365	0.385	0.385	40,000
2025-05-16	0.365	0.405	0.360	0.385	0.385	140,000
2025-05-15	0.375	0.380	0.350	0.355	0.355	433,400
2025-05-14	0.410	0.415	0.350	0.370	0.370	1,154,400
2025-05-13	0.300	0.530	0.295	0.395	0.395	9,872,041
2025-05-12	0.300	0.300	0.285	0.290	0.290	3,791,400

← NewerPage 6 of 20 · 1,195 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.