Ev Dynamics (Holdings) Limited (HKG:0476)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0100 (-1.47%)
Sep 7, 2026, 3:21 PM HKT
Ev Dynamics (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 684,375 |
| Sep 4, 2026 | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | 4.62% | 472,000 |
| Sep 3, 2026 | 0.68 | 0.70 | 0.63 | 0.65 | 0.65 | -5.11% | 410,000 |
| Sep 2, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 6.20% | 546,810 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 110,000 |
| Aug 31, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 3.17% | 140,520 |
| Aug 28, 2026 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | - | 370,800 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 38,000 |
| Aug 26, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 7.69% | 60,400 |
| Aug 25, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | 2.63% | 121,400 |
| Aug 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 1,000 |
| Aug 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,000 |
| Aug 20, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 122,000 |
| Aug 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20,800 |
| Aug 18, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 84,600 |
| Aug 17, 2026 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | 8.93% | 280,000 |
| Aug 14, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 147,800 |
| Aug 13, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 9.43% | 183,200 |
| Aug 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 40,000 |
| Aug 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 20,000 |
| Aug 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 40,030 |
| Aug 7, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 100,800 |
| Aug 6, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 101,420 |
| Aug 5, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 8.51% | 311,800 |
| Aug 4, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 5.62% | 310,010 |
| Aug 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 60,000 |
| Jul 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.32% | 82,600 |
| Jul 30, 2026 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 11.90% | 110,000 |
| Jul 29, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 430,000 |
| Jul 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 27, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -2.27% | 90,000 |
| Jul 24, 2026 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 4.76% | 300,002 |
| Jul 23, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -8.70% | 52,420 |
| Jul 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 21, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 3.37% | 48,800 |
| Jul 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Jul 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,000 |
| Jul 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10 |
| Jul 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.30% | 22,000 |
| Jul 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30,000 |
| Jul 6, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 511,000 |
| Jul 3, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.08% | 568,400 |
| Jul 2, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -7.00% | 200,200 |
| Jun 30, 2026 | 0.46 | 0.52 | 0.43 | 0.50 | 0.50 | - | 887,200 |
| Jun 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,020 |