Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.013	0.014	0.012	0.013	0.650	136,600
2023-09-25	0.014	0.014	0.013	0.013	0.650	20,400
2023-09-22	0.013	0.014	0.013	0.013	0.650	57,800
2023-09-21	0.013	0.014	0.013	0.014	0.700	184,610
2023-09-20	0.014	0.015	0.013	0.014	0.700	90,400
2023-09-19	0.015	0.015	0.014	0.014	0.700	260,400
2023-09-18	0.016	0.016	0.014	0.016	0.800	49,000
2023-09-15	0.014	0.016	0.014	0.016	0.800	132,400
2023-09-14	0.015	0.016	0.014	0.015	0.750	99,400
2023-09-13	0.015	0.016	0.014	0.015	0.750	246,000
2023-09-12	0.015	0.016	0.014	0.016	0.800	275,808
2023-09-11	0.015	0.015	0.013	0.015	0.750	38,850
2023-09-07	0.014	0.015	0.014	0.014	0.700	14,200
2023-09-06	0.016	0.016	0.014	0.015	0.750	59,000
2023-09-05	0.017	0.017	0.015	0.015	0.750	115,200
2023-09-04	0.015	0.016	0.015	0.016	0.800	391,400
2023-08-31	0.014	0.015	0.013	0.015	0.750	469,406
2023-08-30	0.018	0.018	0.013	0.015	0.750	1,957,600
2023-08-29	0.023	0.023	0.021	0.021	1.050	71,200
2023-08-28	0.022	0.023	0.022	0.023	1.150	50,200
2023-08-25	0.021	0.021	0.021	0.021	1.050	11,000
2023-08-24	0.021	0.022	0.020	0.021	1.050	326,320
2023-08-23	0.025	0.025	0.020	0.022	1.100	747,200
2023-08-22	0.026	0.026	0.025	0.025	1.250	79,600
2023-08-21	0.027	0.027	0.026	0.026	1.300	41,820
2023-08-18	0.027	0.028	0.026	0.027	1.350	108,435
2023-08-17	0.028	0.028	0.027	0.028	1.400	55,200
2023-08-16	0.027	0.028	0.027	0.028	1.400	12,200
2023-08-15	0.028	0.028	0.027	0.028	1.400	26,000
2023-08-14	0.027	0.028	0.027	0.028	1.400	33,202
2023-08-11	0.028	0.028	0.028	0.028	1.400	17,400
2023-08-10	0.027	0.029	0.027	0.029	1.450	48,000
2023-08-09	0.028	0.030	0.027	0.028	1.400	187,800
2023-08-08	0.028	0.028	0.027	0.027	1.350	44,007
2023-08-07	0.028	0.029	0.028	0.029	1.450	10,200
2023-08-04	0.027	0.028	0.027	0.028	1.400	102,200
2023-08-03	0.027	0.028	0.027	0.028	1.400	46,200
2023-08-02	0.027	0.028	0.027	0.028	1.400	102,400
2023-08-01	0.027	0.029	0.027	0.027	1.350	122,000
2023-07-31	0.027	0.028	0.027	0.027	1.350	62,800
2023-07-28	0.028	0.028	0.027	0.027	1.350	249,000
2023-07-27	0.027	0.029	0.027	0.029	1.450	89,400
2023-07-26	0.028	0.028	0.027	0.028	1.400	69,000
2023-07-25	0.029	0.030	0.028	0.028	1.400	192,200
2023-07-24	0.029	0.030	0.029	0.030	1.500	4,400
2023-07-21	0.029	0.030	0.029	0.030	1.500	14,050
2023-07-20	0.029	0.030	0.029	0.029	1.450	4,600
2023-07-19	0.030	0.031	0.030	0.030	1.500	51,800
2023-07-18	0.030	0.030	0.030	0.030	1.500	31,000
2023-07-14	0.029	0.031	0.029	0.031	1.550	40,000
2023-07-13	0.030	0.031	0.030	0.031	1.550	91,800
2023-07-12	0.030	0.031	0.030	0.030	1.500	135,200
2023-07-11	0.031	0.031	0.030	0.030	1.500	77,400
2023-07-10	0.031	0.032	0.031	0.031	1.550	34,200
2023-07-07	0.032	0.032	0.031	0.032	1.600	11,400
2023-07-06	0.032	0.032	0.031	0.032	1.600	64,000
2023-07-05	0.032	0.033	0.031	0.033	1.650	180,600
2023-07-04	0.033	0.034	0.033	0.033	1.650	25,240
2023-07-03	0.033	0.034	0.031	0.032	1.600	62,260
2023-06-30	0.031	0.033	0.031	0.033	1.650	18,100

← NewerPage 13 of 20 · 1,198 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.