Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.300	0.300	0.290	0.290	0.290	313,000
2025-05-07	0.300	0.305	0.300	0.300	0.300	650,008
2025-05-06	0.300	0.300	0.290	0.295	0.295	231,800
2025-05-02	0.310	0.310	0.310	0.310	0.310	0
2025-04-30	0.310	0.310	0.310	0.310	0.310	10,000
2025-04-29	0.305	0.310	0.300	0.310	0.310	80,200
2025-04-28	0.305	0.305	0.300	0.300	0.300	74,000
2025-04-25	0.315	0.320	0.300	0.315	0.315	20
2025-04-24	0.315	0.315	0.315	0.315	0.315	70,000
2025-04-23	0.300	0.320	0.300	0.310	0.310	75,010
2025-04-22	0.295	0.330	0.295	0.325	0.325	101,200
2025-04-17	0.295	0.295	0.295	0.295	0.295	22,000
2025-04-16	0.285	0.285	0.285	0.285	0.285	16,040
2025-04-15	0.300	0.320	0.295	0.320	0.320	129,400
2025-04-14	0.325	0.325	0.300	0.300	0.300	34,800
2025-04-10	0.300	0.340	0.300	0.305	0.305	132,400
2025-04-09	0.285	0.290	0.285	0.290	0.290	22,000
2025-04-08	0.290	0.295	0.290	0.290	0.290	120,000
2025-04-07	0.275	0.275	0.270	0.270	0.270	42,600
2025-04-03	0.320	0.320	0.285	0.305	0.305	190,010
2025-04-02	0.315	0.315	0.305	0.305	0.305	98,000
2025-04-01	0.330	0.335	0.325	0.325	0.325	80,407
2025-03-31	0.330	0.330	0.330	0.330	0.330	70,000
2025-03-28	0.345	0.345	0.320	0.335	0.335	90,000
2025-03-27	0.330	0.330	0.330	0.330	0.330	40,800
2025-03-26	0.320	0.330	0.320	0.330	0.330	331,000
2025-03-25	0.310	0.330	0.310	0.320	0.320	283,210
2025-03-24	0.290	0.290	0.290	0.290	0.290	10,100
2025-03-20	0.320	0.320	0.300	0.300	0.300	29,000
2025-03-19	0.315	0.315	0.280	0.315	0.315	2,000
2025-03-18	0.315	0.315	0.315	0.315	0.315	20,020
2025-03-17	0.300	0.320	0.300	0.315	0.315	70,000
2025-03-14	0.300	0.300	0.300	0.300	0.300	30,000
2025-03-13	0.280	0.310	0.260	0.300	0.300	423,000
2025-03-12	0.285	0.285	0.285	0.285	0.285	90,600
2025-03-11	0.295	0.300	0.290	0.290	0.290	153,200
2025-03-10	0.300	0.335	0.295	0.295	0.295	350,010
2025-03-07	0.320	0.330	0.320	0.330	0.330	132,810
2025-03-06	0.325	0.325	0.270	0.310	0.310	95,800
2025-03-05	0.305	0.310	0.300	0.305	0.305	3,000
2025-03-04	0.300	0.305	0.300	0.305	0.305	181,000
2025-03-03	0.325	0.325	0.280	0.290	0.290	65,800
2025-02-28	0.320	0.345	0.305	0.320	0.320	3,000
2025-02-27	0.330	0.350	0.320	0.320	0.320	101,230
2025-02-26	0.330	0.330	0.320	0.330	0.330	4,800
2025-02-25	0.345	0.345	0.340	0.340	0.340	64,000
2025-02-24	0.315	0.330	0.315	0.330	0.330	30,400
2025-02-21	0.365	0.365	0.345	0.345	0.345	193,221
2025-02-20	0.330	0.350	0.320	0.320	0.320	40,800
2025-02-19	0.370	0.370	0.360	0.360	0.360	70,000
2025-02-18	0.355	0.355	0.345	0.355	0.355	186,200
2025-02-17	0.325	0.365	0.325	0.355	0.355	208,000
2025-02-14	0.295	0.325	0.285	0.325	0.325	57,200
2025-02-13	0.275	0.280	0.275	0.280	0.280	10,600
2025-02-12	0.285	0.300	0.285	0.300	0.300	258,800
2025-02-11	0.300	0.300	0.300	0.300	0.300	10,800
2025-02-10	0.285	0.290	0.285	0.290	0.290	15,800
2025-02-07	0.275	0.300	0.270	0.300	0.300	80,700
2025-02-06	0.295	0.310	0.280	0.285	0.285	197,720
2025-02-05	0.300	0.300	0.290	0.290	0.290	780,000

← NewerPage 7 of 20 · 1,197 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.