Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.032	0.032	0.032	0.032	1.600	33,800
2023-06-28	0.033	0.033	0.033	0.033	1.650	145,000
2023-06-27	0.034	0.034	0.034	0.034	1.700	600
2023-06-26	0.034	0.034	0.034	0.034	1.700	2,000
2023-06-23	0.033	0.033	0.032	0.033	1.650	3,070
2023-06-21	0.034	0.034	0.034	0.034	1.700	28,600
2023-06-20	0.034	0.035	0.034	0.035	1.750	43,460
2023-06-19	0.032	0.035	0.032	0.035	1.750	79,680
2023-06-16	0.032	0.034	0.031	0.033	1.650	136,800
2023-06-15	0.031	0.032	0.031	0.032	1.600	59,400
2023-06-14	0.031	0.032	0.031	0.032	1.600	79,240
2023-06-13	0.033	0.033	0.031	0.032	1.600	59,600
2023-06-12	0.031	0.032	0.031	0.032	1.600	15,200
2023-06-09	0.031	0.032	0.030	0.031	1.550	56,600
2023-06-08	0.031	0.031	0.031	0.031	1.550	33,840
2023-06-07	0.031	0.032	0.031	0.031	1.550	55,400
2023-06-06	0.031	0.031	0.030	0.031	1.550	131,200
2023-06-05	0.031	0.031	0.030	0.031	1.550	58,200
2023-06-02	0.030	0.031	0.030	0.030	1.500	93,000
2023-06-01	0.030	0.030	0.029	0.030	1.500	80,800
2023-05-31	0.031	0.032	0.029	0.030	1.500	119,400
2023-05-30	0.031	0.032	0.030	0.031	1.550	82,200
2023-05-29	0.033	0.033	0.031	0.032	1.600	71,000
2023-05-25	0.036	0.036	0.033	0.033	1.650	51,000
2023-05-24	0.037	0.037	0.034	0.035	1.750	8,600
2023-05-23	0.036	0.037	0.036	0.036	1.800	6,200
2023-05-22	0.036	0.036	0.034	0.035	1.750	6,400
2023-05-19	0.033	0.035	0.033	0.035	1.750	15,400
2023-05-18	0.035	0.035	0.034	0.035	1.750	20,000
2023-05-17	0.033	0.035	0.033	0.035	1.750	87,800
2023-05-16	0.033	0.033	0.033	0.033	1.650	3,230
2023-05-15	0.033	0.033	0.033	0.033	1.650	4,600
2023-05-12	0.033	0.033	0.032	0.033	1.650	33,000
2023-05-11	0.032	0.033	0.032	0.033	1.650	46,000
2023-05-10	0.032	0.032	0.031	0.032	1.600	36,040
2023-05-09	0.033	0.033	0.032	0.032	1.600	8,000
2023-05-08	0.033	0.034	0.031	0.033	1.650	290,000
2023-05-05	0.033	0.034	0.032	0.033	1.650	128,800
2023-05-04	0.033	0.034	0.032	0.034	1.700	24,600
2023-05-03	0.033	0.034	0.032	0.034	1.700	35,000
2023-05-02	0.034	0.034	0.033	0.034	1.700	46,400
2023-04-28	0.034	0.035	0.034	0.035	1.750	29,400
2023-04-27	0.034	0.035	0.034	0.035	1.750	15,000
2023-04-26	0.034	0.035	0.034	0.035	1.750	100,500
2023-04-25	0.035	0.035	0.034	0.034	1.700	78,400
2023-04-24	0.035	0.036	0.034	0.036	1.800	69,600
2023-04-21	0.036	0.036	0.034	0.034	1.700	41,600
2023-04-20	0.035	0.036	0.034	0.036	1.800	140,900
2023-04-19	0.037	0.037	0.034	0.035	1.750	371,800
2023-04-18	0.036	0.037	0.036	0.037	1.850	57,000
2023-04-17	0.037	0.037	0.036	0.037	1.850	256,000
2023-04-14	0.037	0.038	0.036	0.038	1.900	111,100
2023-04-13	0.037	0.038	0.036	0.038	1.900	79,000
2023-04-12	0.039	0.039	0.037	0.037	1.850	83,200
2023-04-11	0.040	0.040	0.039	0.039	1.950	42,200
2023-04-06	0.042	0.042	0.040	0.042	2.100	35,400
2023-04-04	0.042	0.044	0.041	0.043	2.150	242,400
2023-04-03	0.039	0.043	0.039	0.042	2.100	158,800
2023-03-31	0.038	0.040	0.038	0.040	2.000	92,400
2023-03-30	0.043	0.044	0.039	0.040	2.000	62,200

← NewerPage 14 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.