Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.305	0.305	0.260	0.290	0.290	91,000
2025-02-03	0.300	0.300	0.300	0.300	0.300	80,000
2025-01-28	0.260	0.260	0.260	0.260	0.260	10,000
2025-01-27	0.295	0.300	0.260	0.295	0.295	1,400
2025-01-24	0.295	0.295	0.260	0.295	0.295	400
2025-01-23	0.295	0.320	0.260	0.295	0.295	1,800
2025-01-22	0.270	0.295	0.270	0.295	0.295	16,400
2025-01-21	0.315	0.315	0.290	0.290	0.290	95,400
2025-01-20	0.285	0.305	0.280	0.305	0.305	170,000
2025-01-17	0.305	0.330	0.300	0.300	0.300	153,430
2025-01-16	0.300	0.300	0.300	0.300	0.300	10,000
2025-01-15	0.305	0.330	0.305	0.330	0.330	94,000
2025-01-14	0.280	0.345	0.280	0.330	0.330	72,000
2025-01-13	0.285	0.350	0.285	0.285	0.285	1,000
2025-01-10	0.285	0.285	0.280	0.280	0.280	78,000
2025-01-09	0.305	0.305	0.260	0.280	0.280	150,200
2025-01-06	0.365	0.370	0.280	0.365	0.365	1,020
2025-01-03	0.365	0.370	0.300	0.365	0.365	600
2024-12-30	0.365	0.365	0.365	0.365	0.365	20,000
2024-12-27	0.340	0.350	0.340	0.350	0.350	32,610
2024-12-20	0.375	0.380	0.370	0.380	0.380	31,600
2024-12-19	0.360	0.370	0.360	0.370	0.370	73,000
2024-12-18	0.385	0.400	0.375	0.400	0.400	40,000
2024-12-16	0.395	0.400	0.340	0.395	0.395	620
2024-12-12	0.400	0.400	0.395	0.395	0.395	16,000
2024-12-11	0.385	0.385	0.360	0.375	0.375	71,400
2024-12-10	0.375	0.390	0.360	0.390	0.390	113,050
2024-12-09	0.410	0.420	0.400	0.400	0.400	60,000
2024-12-06	0.400	0.400	0.365	0.400	0.400	1
2024-12-05	0.370	0.400	0.370	0.400	0.400	21,060
2024-12-04	0.380	0.380	0.380	0.380	0.380	14,600
2024-12-03	0.380	0.390	0.380	0.390	0.390	42,600
2024-12-02	0.420	0.420	0.395	0.395	0.395	42,600
2024-11-29	0.395	0.405	0.380	0.405	0.405	85,000
2024-11-28	0.375	0.400	0.375	0.390	0.390	180,000
2024-11-27	0.365	0.430	0.365	0.430	0.430	40,800
2024-11-26	0.390	0.415	0.390	0.415	0.415	20,000
2024-11-25	0.420	0.420	0.390	0.420	0.420	140,202
2024-11-21	0.420	0.470	0.390	0.420	0.420	272,000
2024-11-20	0.435	0.440	0.395	0.430	0.430	462,400
2024-11-19	0.440	0.440	0.440	0.440	0.440	54,400
2024-11-18	0.400	0.445	0.400	0.445	0.445	172,400
2024-11-15	0.470	0.480	0.410	0.440	0.440	117,400
2024-11-14	0.475	0.480	0.450	0.460	0.460	132,200
2024-11-13	0.480	0.480	0.405	0.480	0.480	15,000
2024-11-12	0.090	0.095	0.084	0.091	0.455	49,660
2024-11-11	0.088	0.092	0.088	0.088	0.440	10,020
2024-11-08	0.091	0.095	0.088	0.095	0.475	171,000
2024-11-07	0.095	0.095	0.088	0.094	0.470	59,600
2024-11-06	0.095	0.095	0.090	0.094	0.470	52,400
2024-11-05	0.087	0.093	0.087	0.093	0.465	72,000
2024-11-04	0.093	0.094	0.088	0.093	0.465	400
2024-11-01	0.090	0.093	0.087	0.093	0.465	51,600
2024-10-31	0.094	0.095	0.094	0.094	0.470	11,600
2024-10-30	0.095	0.095	0.092	0.095	0.475	256,010
2024-10-29	0.087	0.096	0.087	0.094	0.470	668,600
2024-10-28	0.088	0.093	0.088	0.093	0.465	8,400
2024-10-25	0.086	0.094	0.086	0.092	0.460	104,000
2024-10-24	0.086	0.092	0.086	0.089	0.445	6,600
2024-10-23	0.092	0.094	0.091	0.091	0.455	134,000

← NewerPage 8 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.