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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.75	0.74	0.74	0.75	0.72	310,000
February 16, 2026	0.76	0.76	0.76	0.76	0.76	21,400
February 13, 2026	0.76	0.77	0.77	0.77	0.76	62,600
February 12, 2026	0.76	0.76	0.76	0.76	0.76	400
February 11, 2026	0.78	0.76	0.76	0.78	0.76	182,000
February 10, 2026	0.78	0.76	0.76	0.79	0.76	200,000
February 09, 2026	0.78	0.78	0.78	0.78	0.78	110,000
February 06, 2026	0.79	0.79	0.79	0.79	0.79	0
February 05, 2026	0.76	0.79	0.79	0.79	0.76	111,830
February 04, 2026	0.78	0.77	0.77	0.78	0.77	30,000
February 03, 2026	0.77	0.78	0.78	0.78	0.77	81,200
February 02, 2026	0.8	0.77	0.77	0.8	0.77	100,000
January 30, 2026	0.8	0.8	0.8	0.8	0.8	56,800
January 29, 2026	0.8	0.8	0.8	0.8	0.8	70,600
January 28, 2026	0.82	0.8	0.8	0.82	0.8	206,230
January 27, 2026	0.82	0.82	0.82	0.82	0.82	600
January 26, 2026	0.84	0.82	0.82	0.84	0.81	360,402
January 23, 2026	0.86	0.86	0.86	0.88	0.86	116,800
January 22, 2026	0.85	0.86	0.86	0.86	0.85	92,000
January 21, 2026	0.88	0.87	0.87	0.88	0.86	132,600
January 20, 2026	0.9	0.85	0.85	0.9	0.85	201,400
January 19, 2026	0.88	0.88	0.88	0.91	0.88	282,000
January 16, 2026	0.84	0.98	0.98	1	0.8	1.39M
January 15, 2026	0.88	0.84	0.84	0.95	0.84	539,600
January 14, 2026	0.89	0.83	0.83	0.89	0.83	356,800
January 13, 2026	0.85	0.89	0.89	0.89	0.81	259,900
January 12, 2026	0.8	0.84	0.84	0.84	0.79	1.4M
January 09, 2026	0.79	0.83	0.83	0.83	0.79	110,000
January 08, 2026	0.8	0.79	0.79	0.8	0.79	184,500
January 07, 2026	0.82	0.8	0.8	0.82	0.79	31,000
January 06, 2026	0.8	0.81	0.81	0.81	0.79	126,600
January 05, 2026	0.82	0.8	0.8	0.82	0.79	108,806
January 02, 2026	0.75	0.82	0.82	0.83	0.75	98,210
December 31, 2025	0.8	0.76	0.76	0.8	0.75	32,000
December 30, 2025	0.81	0.75	0.75	0.81	0.74	254,200
December 29, 2025	0.84	0.8	0.8	0.85	0.8	1.1M
December 24, 2025	0.85	0.84	0.84	0.85	0.83	80,006
December 23, 2025	0.78	0.9	0.9	0.9	0.65	897,000
December 22, 2025	0.83	0.78	0.78	0.83	0.78	750,000
December 19, 2025	0.84	0.83	0.83	0.84	0.8	234,600
December 18, 2025	0.85	0.85	0.85	0.85	0.85	114,800
December 17, 2025	0.87	0.87	0.87	0.87	0.87	0
December 16, 2025	0.87	0.87	0.87	0.87	0.87	0
December 15, 2025	0.88	0.87	0.87	0.88	0.87	120,600
December 12, 2025	0.89	0.88	0.88	0.89	0.88	144,415
December 11, 2025	0.89	0.91	0.91	1	0.89	310,000
December 10, 2025	0.81	0.9	0.9	0.9	0.81	1.09M
December 09, 2025	0.8	0.8	0.8	0.81	0.79	220,000
December 08, 2025	0.84	0.83	0.83	0.84	0.83	194,400
December 05, 2025	0.84	0.84	0.84	0.87	0.84	118,000
December 04, 2025	0.84	0.85	0.85	0.89	0.81	647,006
December 03, 2025	0.83	0.84	0.84	0.84	0.83	120,000
December 02, 2025	0.83	0.83	0.83	0.83	0.83	500,000
December 01, 2025	0.87	0.83	0.83	0.87	0.78	693,000
November 28, 2025	0.9	0.92	0.92	0.92	0.9	311,000
November 27, 2025	0.92	0.9	0.9	0.92	0.9	72,800
November 26, 2025	0.9	0.92	0.92	0.92	0.89	164,010
November 25, 2025	0.89	0.89	0.89	0.92	0.89	98,200
November 24, 2025	0.89	0.89	0.89	0.89	0.89	14,010
November 21, 2025	0.89	0.88	0.88	0.95	0.87	681,400

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