Ev Dynamics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.033	0.034	0.033	0.034	1.700	20,200
2022-12-28	0.033	0.035	0.033	0.034	1.700	149,800
2022-12-23	0.033	0.033	0.033	0.033	1.650	7,000
2022-12-22	0.032	0.033	0.032	0.033	1.650	60,600
2022-12-21	0.033	0.033	0.032	0.032	1.600	57,600
2022-12-20	0.032	0.032	0.031	0.032	1.600	307,600
2022-12-19	0.033	0.034	0.033	0.033	1.650	62,400
2022-12-16	0.034	0.035	0.033	0.033	1.650	110,600
2022-12-15	0.034	0.035	0.033	0.035	1.750	151,600
2022-12-14	0.034	0.036	0.033	0.035	1.750	142,800
2022-12-13	0.033	0.035	0.032	0.035	1.750	193,200
2022-12-12	0.036	0.036	0.032	0.033	1.650	1,009,600
2022-12-09	0.039	0.039	0.036	0.036	1.800	360,600
2022-12-08	0.038	0.040	0.038	0.038	1.900	197,200
2022-12-07	0.039	0.039	0.037	0.037	1.850	143,500
2022-12-06	0.040	0.040	0.038	0.039	1.950	328,200
2022-12-05	0.037	0.042	0.037	0.040	2.000	929,200
2022-12-02	0.037	0.037	0.037	0.037	1.850	6,000
2022-12-01	0.036	0.038	0.036	0.037	1.850	94,200
2022-11-30	0.035	0.037	0.034	0.037	1.850	248,633
2022-11-29	0.038	0.038	0.036	0.037	1.850	83,800
2022-11-28	0.037	0.038	0.036	0.037	1.850	111,200
2022-11-25	0.037	0.038	0.036	0.038	1.900	89,800
2022-11-24	0.035	0.037	0.035	0.035	1.750	76,600
2022-11-23	0.036	0.036	0.035	0.035	1.750	97,000
2022-11-22	0.036	0.037	0.036	0.036	1.800	67,000
2022-11-21	0.038	0.038	0.036	0.037	1.850	192,600
2022-11-18	0.039	0.039	0.037	0.038	1.900	129,230
2022-11-17	0.037	0.038	0.036	0.038	1.900	178,400
2022-11-16	0.040	0.040	0.038	0.039	1.950	203,000
2022-11-15	0.039	0.039	0.037	0.039	1.950	31,800
2022-11-14	0.038	0.039	0.035	0.039	1.950	405,600
2022-11-11	0.039	0.040	0.037	0.039	1.950	180,234
2022-11-10	0.040	0.040	0.038	0.039	1.950	11,600
2022-11-09	0.042	0.042	0.038	0.040	2.000	276,200
2022-11-08	0.040	0.047	0.038	0.041	2.050	809,400
2022-11-07	0.036	0.039	0.036	0.039	1.950	105,800
2022-11-04	0.035	0.038	0.035	0.038	1.900	120,000
2022-11-03	0.036	0.037	0.036	0.037	1.850	12,400
2022-11-02	0.038	0.038	0.036	0.037	1.850	41,400
2022-11-01	0.036	0.038	0.036	0.038	1.900	13,600
2022-10-31	0.037	0.038	0.037	0.038	1.900	23,800
2022-10-28	0.039	0.039	0.037	0.038	1.900	46,400
2022-10-27	0.039	0.039	0.037	0.039	1.950	55,200
2022-10-26	0.037	0.038	0.037	0.038	1.900	31,800
2022-10-25	0.034	0.039	0.034	0.037	1.850	102,000
2022-10-24	0.037	0.037	0.035	0.036	1.800	145,620
2022-10-21	0.037	0.040	0.037	0.039	1.950	155,000
2022-10-20	0.037	0.037	0.034	0.036	1.800	114,000
2022-10-19	0.039	0.039	0.037	0.038	1.900	95,600
2022-10-18	0.038	0.039	0.036	0.037	1.850	323,400
2022-10-17	0.038	0.040	0.038	0.039	1.950	11,400
2022-10-14	0.040	0.041	0.037	0.040	2.000	246,400
2022-10-13	0.039	0.039	0.038	0.039	1.950	44,400
2022-10-12	0.038	0.040	0.038	0.040	2.000	98,200
2022-10-11	0.045	0.045	0.036	0.040	2.000	265,840
2022-10-10	0.043	0.044	0.041	0.044	2.200	50,000
2022-10-07	0.041	0.048	0.040	0.045	2.250	346,200
2022-10-06	0.040	0.041	0.039	0.041	2.050	30,800
2022-10-05	0.042	0.042	0.040	0.042	2.100	56,000

← NewerPage 16 of 20 · 1,199 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.