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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.87	0.87	0.87	0.87	0.87	6,000
November 19, 2025	0.88	0.87	0.87	0.88	0.87	690,000
November 18, 2025	0.93	0.88	0.88	0.93	0.87	1.29M
November 17, 2025	0.92	0.95	0.95	0.97	0.86	1.66M
November 14, 2025	0.89	0.93	0.93	0.93	0.88	122,800
November 13, 2025	0.93	0.94	0.94	0.94	0.92	660,020
November 12, 2025	0.9	0.96	0.96	0.96	0.9	233,800
November 11, 2025	1.04	0.96	0.96	1.14	0.94	1.06M
November 10, 2025	0.94	0.91	0.91	1.01	0.88	881,000
November 07, 2025	0.96	0.98	0.98	0.98	0.96	444,000
November 06, 2025	0.98	0.97	0.97	0.98	0.97	190,030
November 05, 2025	0.9	0.98	0.98	1	0.9	791,399
November 04, 2025	0.98	0.96	0.96	0.98	0.92	358,400
November 03, 2025	1.01	0.98	0.98	1.01	0.96	1.21M
October 31, 2025	1.01	1.05	1.05	1.05	1	620,400
October 30, 2025	1.07	1.04	1.04	1.07	1	519,800
October 28, 2025	1.07	1.07	1.07	1.07	1.07	40,094
October 27, 2025	1.04	1.07	1.07	1.07	1.04	230,000
October 24, 2025	1.09	1.06	1.06	1.1	1.03	81,600
October 23, 2025	1.09	1.09	1.09	1.09	1.06	330,000
October 22, 2025	1.03	1.08	1.08	1.09	1.03	434,600
October 21, 2025	1.03	1.03	1.03	1.03	1	191,410
October 20, 2025	1.01	1.04	1.04	1.04	1.01	86,600
October 17, 2025	1.02	1.03	1.03	1.04	0.97	537,287
October 16, 2025	1.04	1.05	1.05	1.05	1.01	309,228
October 15, 2025	1.06	1.05	1.05	1.08	1.03	1.26M
October 14, 2025	1.12	1.07	1.07	1.17	1.05	356,000
October 13, 2025	1.05	1.08	1.08	1.08	1.02	183,600
October 10, 2025	1.06	1.08	1.08	1.1	1.04	163,020
October 09, 2025	1.06	1.06	1.06	1.07	1.04	326,620
October 08, 2025	1.04	1.06	1.06	1.06	1.03	425,600
October 06, 2025	1.05	1.08	1.08	1.09	1.03	511,003
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

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