Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.730	0.745	0.730	0.730	0.730	260,000
2026-10-16	0.750	0.750	0.730	0.730	0.730	1,280,000
2026-10-15	0.750	0.750	0.750	0.750	0.750	1,060,005
2026-10-14	0.750	0.750	0.740	0.750	0.750	942,200
2026-10-13	0.810	0.810	0.780	0.790	0.790	710,000
2026-10-12	0.800	0.800	0.800	0.800	0.800	660,000
2026-10-09	0.840	0.840	0.780	0.795	0.795	438,800
2026-10-08	0.850	0.850	0.820	0.840	0.840	180,400
2026-10-07	0.825	0.880	0.825	0.835	0.835	382,500
2026-10-06	0.870	0.870	0.820	0.820	0.820	91,200
2026-10-05	0.870	0.870	0.850	0.870	0.870	630,099
2026-10-02	0.840	0.840	0.840	0.840	0.840	80,000
2026-09-30	0.800	0.865	0.800	0.840	0.840	826,000
2026-09-29	0.730	0.930	0.730	0.810	0.810	1,591,600
2026-09-28	0.700	0.710	0.695	0.710	0.710	311,840
2026-09-25	0.690	0.690	0.690	0.690	0.690	10,000
2026-09-24	0.690	0.690	0.690	0.690	0.690	60,000
2026-09-23	0.690	0.690	0.690	0.690	0.690	135,600
2026-09-22	0.720	0.720	0.720	0.720	0.720	501,400
2026-09-21	0.700	0.715	0.700	0.715	0.715	1,444,800
2026-09-18	0.690	0.700	0.690	0.690	0.690	1,001,600
2026-09-17	0.700	0.700	0.670	0.690	0.690	890,000
2026-09-16	0.700	0.700	0.700	0.700	0.700	510,000
2026-09-15	0.680	0.685	0.665	0.665	0.665	155,400
2026-09-14	0.640	0.680	0.640	0.660	0.660	420,600
2026-09-11	0.680	0.680	0.640	0.640	0.640	284,200
2026-09-10	0.730	0.730	0.675	0.680	0.680	1,402,000
2026-09-09	0.690	0.740	0.690	0.730	0.730	636,000
2026-09-08	0.675	0.705	0.660	0.680	0.680	620,093
2026-09-07	0.680	0.685	0.660	0.670	0.670	684,375
2026-09-04	0.710	0.710	0.650	0.680	0.680	472,000
2026-09-03	0.680	0.695	0.625	0.650	0.650	410,000
2026-09-02	0.660	0.690	0.660	0.685	0.685	546,810
2026-09-01	0.645	0.645	0.645	0.645	0.645	110,000
2026-08-31	0.650	0.660	0.650	0.650	0.650	140,520
2026-08-28	0.625	0.670	0.625	0.630	0.630	370,800
2026-08-27	0.630	0.630	0.630	0.630	0.630	38,000
2026-08-26	0.585	0.630	0.585	0.630	0.630	60,400
2026-08-25	0.600	0.610	0.580	0.585	0.585	121,400
2026-08-24	0.570	0.635	0.570	0.570	0.570	1,000
2026-08-21	0.560	0.595	0.555	0.560	0.560	4,000
2026-08-20	0.585	0.585	0.560	0.560	0.560	122,000
2026-08-19	0.580	0.580	0.580	0.580	0.580	20,800
2026-08-18	0.610	0.610	0.580	0.580	0.580	84,600
2026-08-17	0.590	0.660	0.590	0.610	0.610	280,000
2026-08-14	0.580	0.590	0.560	0.560	0.560	147,800
2026-08-13	0.540	0.580	0.540	0.580	0.580	183,200
2026-08-12	0.530	0.530	0.530	0.530	0.530	40,000
2026-08-11	0.520	0.520	0.520	0.520	0.520	20,000
2026-08-10	0.520	0.520	0.520	0.520	0.520	40,030
2026-08-07	0.510	0.520	0.510	0.520	0.520	100,800
2026-08-06	0.500	0.510	0.500	0.510	0.510	101,420
2026-08-05	0.475	0.520	0.475	0.510	0.510	311,800
2026-08-04	0.465	0.470	0.440	0.470	0.470	310,010
2026-08-03	0.445	0.445	0.445	0.445	0.445	60,000
2026-07-31	0.445	0.445	0.445	0.445	0.445	82,600
2026-07-30	0.420	0.470	0.420	0.470	0.470	110,000
2026-07-29	0.425	0.425	0.400	0.420	0.420	430,000
2026-07-28	0.430	0.430	0.430	0.430	0.430	0
2026-07-27	0.470	0.470	0.430	0.430	0.430	90,000

Page 1 of 2 · 64 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.