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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.41	0.59	0.59	0.63	0.41	8.45M
July 09, 2025	0.42	0.41	0.41	0.42	0.41	240,000
July 08, 2025	0.41	0.41	0.41	0.41	0.41	60,000
July 07, 2025	0.39	0.41	0.41	0.41	0.39	402,400
July 04, 2025	0.4	0.39	0.39	0.4	0.39	218,600
July 03, 2025	0.4	0.4	0.4	0.41	0.39	159,200
July 02, 2025	0.4	0.41	0.41	0.41	0.4	186,000
June 30, 2025	0.4	0.4	0.4	0.4	0.4	162,100
June 27, 2025	0.4	0.4	0.4	0.4	0.4	0
June 26, 2025	0.39	0.4	0.4	0.4	0.39	117,000
June 25, 2025	0.4	0.4	0.4	0.4	0.4	284,400
June 24, 2025	0.4	0.4	0.4	0.4	0.39	214,200
June 23, 2025	0.38	0.4	0.4	0.4	0.38	272,600
June 20, 2025	0.4	0.39	0.39	0.4	0.39	290,000

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