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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	0.4	0.4	0.4	0.4	0.4	120,600
June 18, 2025	0.4	0.4	0.4	0.4	0.39	150,000
June 17, 2025	0.4	0.41	0.41	0.41	0.4	10,000
June 16, 2025	0.41	0.41	0.41	0.41	0.41	234,000
June 13, 2025	0.39	0.41	0.41	0.42	0.38	741,200
June 12, 2025	0.39	0.39	0.39	0.39	0.39	58,000
June 11, 2025	0.38	0.39	0.39	0.39	0.38	70,000
June 10, 2025	0.4	0.4	0.4	0.4	0.38	107,000
June 09, 2025	0.42	0.42	0.42	0.42	0.42	40,638
June 06, 2025	0.42	0.42	0.42	0.42	0.42	0
June 05, 2025	0.41	0.42	0.42	0.43	0.4	332,800
June 04, 2025	0.41	0.4	0.4	0.42	0.4	195,000
June 03, 2025	0.42	0.41	0.41	0.43	0.4	547,000
June 02, 2025	0.41	0.41	0.41	0.41	0.41	30,000
May 30, 2025	0.39	0.41	0.41	0.41	0.38	176,620
May 29, 2025	0.39	0.39	0.39	0.4	0.38	146,000
May 28, 2025	0.4	0.4	0.4	0.4	0.38	200,630
May 27, 2025	0.36	0.4	0.4	0.4	0.36	53,600
May 26, 2025	0.4	0.4	0.4	0.4	0.4	62,200

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