Ev Dynamics (Holdings) Limited - 0476.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1.1	1.08	1.08	1.11	1.04	370,000
October 02, 2025	1.12	1.11	1.11	1.13	1.07	1.03M
September 30, 2025	1.22	1.15	1.15	1.23	1.1	1.23M
September 29, 2025	1.14	1.18	1.18	1.22	1.12	744,800
September 26, 2025	1.11	1.15	1.15	1.16	1.1	740,005
September 25, 2025	1.18	1.15	1.15	1.27	1.1	1.74M
September 24, 2025	1.09	1.18	1.18	1.44	1.09	3.65M
September 23, 2025	0.93	1.07	1.07	1.1	0.93	3.25M
September 22, 2025	0.93	0.93	0.93	0.94	0.91	293,000
September 19, 2025	0.86	0.91	0.91	0.91	0.86	176,200
September 18, 2025	0.89	0.9	0.9	0.9	0.89	593,210
September 17, 2025	0.88	0.88	0.88	0.88	0.88	130,400
September 16, 2025	0.82	0.88	0.88	0.9	0.82	377,200
September 15, 2025	0.87	0.88	0.88	0.9	0.87	563,000
September 12, 2025	0.9	0.9	0.9	0.93	0.89	1.55M
September 11, 2025	0.9	0.9	0.9	0.93	0.9	575,000
September 10, 2025	0.94	0.9	0.9	0.95	0.9	410,000
September 09, 2025	0.93	0.92	0.92	0.94	0.9	700,000
September 08, 2025	0.93	0.94	0.94	0.94	0.93	92,000
September 05, 2025	0.94	0.94	0.94	0.94	0.92	178,000
September 04, 2025	0.94	0.93	0.93	0.96	0.92	769,800
September 03, 2025	0.92	0.92	0.92	0.95	0.89	670,000
September 02, 2025	0.98	0.92	0.92	0.98	0.92	584,000
September 01, 2025	0.92	0.93	0.93	0.93	0.91	412,300
August 29, 2025	0.92	0.93	0.93	0.93	0.91	106,600
August 28, 2025	0.91	0.93	0.93	0.93	0.88	496,620
August 27, 2025	0.92	0.9	0.9	0.93	0.9	755,050
August 26, 2025	0.95	0.93	0.93	1.05	0.88	6.71M
August 25, 2025	0.88	0.92	0.92	0.94	0.87	2.47M
August 22, 2025	0.85	0.85	0.85	0.85	0.83	922,000
August 21, 2025	0.8	0.85	0.85	0.88	0.8	820,000
August 20, 2025	0.92	0.84	0.84	0.92	0.82	391,000
August 19, 2025	0.84	0.83	0.83	0.84	0.81	630,200
August 18, 2025	0.87	0.81	0.81	0.88	0.75	3.32M
August 15, 2025	0.95	0.91	0.91	0.96	0.86	1.54M
August 14, 2025	0.93	0.94	0.94	0.99	0.91	1.86M
August 13, 2025	0.92	0.94	0.94	1	0.89	2.16M
August 12, 2025	0.93	0.9	0.9	0.93	0.83	2.42M
August 11, 2025	0.8	0.89	0.89	0.95	0.75	3.33M
August 08, 2025	0.68	0.8	0.8	0.84	0.68	3.96M
August 07, 2025	0.66	0.68	0.68	0.69	0.64	518,918
August 06, 2025	0.69	0.66	0.66	0.71	0.65	344,000
August 05, 2025	0.65	0.66	0.66	0.67	0.65	292,600
August 04, 2025	0.68	0.67	0.67	0.69	0.67	200,000
August 01, 2025	0.67	0.66	0.66	0.67	0.64	643,220
July 31, 2025	0.7	0.68	0.68	0.75	0.68	486,000
July 30, 2025	0.7	0.7	0.7	0.7	0.7	4,000
July 29, 2025	0.69	0.7	0.7	0.72	0.68	140,000
July 28, 2025	0.67	0.69	0.69	0.69	0.67	1.16M
July 25, 2025	0.71	0.7	0.7	0.72	0.66	416,800
July 24, 2025	0.65	0.71	0.71	0.71	0.63	441,600
July 23, 2025	0.7	0.69	0.69	0.75	0.59	1.57M
July 22, 2025	0.69	0.68	0.68	0.72	0.68	220,950
July 21, 2025	0.73	0.69	0.69	0.73	0.61	520,000
July 18, 2025	0.68	0.68	0.68	0.73	0.68	682,830
July 17, 2025	0.72	0.68	0.68	0.76	0.65	1.82M
July 16, 2025	0.75	0.7	0.7	0.8	0.68	4.08M
July 15, 2025	0.72	0.75	0.75	0.75	0.7	1.86M
July 14, 2025	0.99	0.72	0.72	1.02	0.63	16.04M
July 11, 2025	0.58	1	1	1	0.58	29.35M

Ev Dynamics (Holdings) Limited (0476.HK) HKSE