Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.043	0.044	0.039	0.040	2.000	62,200
2023-03-29	0.043	0.043	0.041	0.043	2.150	33,200
2023-03-28	0.045	0.045	0.039	0.043	2.150	200,600
2023-03-27	0.044	0.044	0.042	0.043	2.150	400,660
2023-03-24	0.039	0.044	0.039	0.043	2.150	406,800
2023-03-23	0.039	0.040	0.039	0.039	1.950	48,010
2023-03-22	0.038	0.039	0.037	0.039	1.950	153,616
2023-03-21	0.035	0.038	0.035	0.037	1.850	95,600
2023-03-20	0.035	0.036	0.035	0.036	1.800	40,860
2023-03-17	0.034	0.037	0.034	0.036	1.800	251,800
2023-03-16	0.032	0.034	0.032	0.034	1.700	150,600
2023-03-15	0.034	0.034	0.032	0.034	1.700	66,800
2023-03-13	0.033	0.034	0.033	0.034	1.700	20,000
2023-03-10	0.032	0.034	0.032	0.034	1.700	14,200
2023-03-09	0.034	0.034	0.033	0.034	1.700	8,200
2023-03-08	0.035	0.035	0.032	0.034	1.700	382,817
2023-03-07	0.036	0.037	0.035	0.036	1.800	41,800
2023-03-06	0.036	0.037	0.036	0.037	1.850	23,200
2023-03-03	0.036	0.037	0.036	0.036	1.800	16,600
2023-03-02	0.036	0.038	0.036	0.038	1.900	45,600
2023-03-01	0.036	0.037	0.036	0.037	1.850	41,800
2023-02-28	0.037	0.037	0.036	0.036	1.800	22,200
2023-02-27	0.038	0.038	0.036	0.036	1.800	10,000
2023-02-24	0.036	0.038	0.036	0.038	1.900	6,400
2023-02-23	0.036	0.038	0.036	0.038	1.900	25,400
2023-02-22	0.037	0.038	0.037	0.038	1.900	48,204
2023-02-21	0.038	0.039	0.037	0.039	1.950	52,600
2023-02-20	0.039	0.039	0.038	0.039	1.950	19,220
2023-02-17	0.041	0.041	0.039	0.040	2.000	39,630
2023-02-16	0.040	0.041	0.039	0.041	2.050	50,000
2023-02-15	0.037	0.041	0.037	0.040	2.000	119,978
2023-02-14	0.038	0.038	0.038	0.038	1.900	17,400
2023-02-13	0.038	0.038	0.037	0.038	1.900	105,800
2023-02-10	0.037	0.038	0.037	0.038	1.900	105,000
2023-02-09	0.038	0.039	0.038	0.039	1.950	72,070
2023-02-08	0.039	0.039	0.038	0.038	1.900	40,050
2023-02-07	0.039	0.040	0.038	0.038	1.900	73,010
2023-02-06	0.037	0.039	0.037	0.039	1.950	119,600
2023-02-03	0.041	0.041	0.038	0.038	1.900	169,800
2023-02-02	0.044	0.044	0.039	0.041	2.050	513,800
2023-02-01	0.037	0.045	0.036	0.042	2.100	993,200
2023-01-31	0.038	0.038	0.035	0.037	1.850	187,000
2023-01-30	0.036	0.038	0.034	0.037	1.850	294,000
2023-01-27	0.035	0.037	0.035	0.036	1.800	74,630
2023-01-26	0.036	0.036	0.035	0.036	1.800	76,600
2023-01-20	0.034	0.036	0.034	0.036	1.800	94,600
2023-01-19	0.036	0.036	0.034	0.036	1.800	25,200
2023-01-18	0.037	0.037	0.034	0.036	1.800	463,200
2023-01-17	0.040	0.040	0.036	0.038	1.900	144,800
2023-01-16	0.037	0.039	0.037	0.038	1.900	193,200
2023-01-13	0.036	0.037	0.034	0.037	1.850	217,200
2023-01-12	0.033	0.038	0.033	0.036	1.800	747,400
2023-01-11	0.033	0.034	0.032	0.034	1.700	109,000
2023-01-10	0.033	0.033	0.033	0.033	1.650	17,400
2023-01-09	0.033	0.033	0.032	0.033	1.650	157,800
2023-01-06	0.033	0.035	0.033	0.034	1.700	61,600
2023-01-05	0.033	0.034	0.033	0.034	1.700	35,610
2023-01-04	0.033	0.033	0.032	0.033	1.650	53,800
2023-01-03	0.034	0.034	0.033	0.034	1.700	19,800
2022-12-30	0.034	0.034	0.034	0.034	1.700	4,000

← NewerPage 15 of 20 · 1,194 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.