Ev Dynamics (Holdings) Limited 0476
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.84000.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 80.00K |
| 2026-09-30 | HKD 0.84 | +3.70% | HKD 0.80 | HKD 0.87 | HKD 0.80 | 826.00K |
| 2026-09-29 | HKD 0.81 | +14.08% | HKD 0.73 | HKD 0.93 | HKD 0.73 | 1.59M |
| 2026-09-28 | HKD 0.71 | +2.90% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 311.84K |
| 2026-09-25 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 10.00K |
| 2026-09-24 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 60.00K |
| 2026-09-23 | HKD 0.69 | -4.17% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 135.60K |
| 2026-09-22 | HKD 0.72 | +0.70% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 501.40K |
| 2026-09-21 | HKD 0.71 | +3.62% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 1.44M |
| 2026-09-18 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 1.00M |
| 2026-09-17 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 890.00K |
| 2026-09-16 | HKD 0.70 | +5.26% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 510.00K |
| 2026-09-15 | HKD 0.67 | +0.76% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-09-14 | HKD 0.66 | +3.13% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 420.60K |
| 2026-09-11 | HKD 0.64 | -5.88% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 284.20K |
| 2026-09-10 | HKD 0.68 | -6.85% | HKD 0.73 | HKD 0.73 | HKD 0.68 | 1.40M |
| 2026-09-09 | HKD 0.73 | +7.35% | HKD 0.69 | HKD 0.74 | HKD 0.69 | 636.00K |
| 2026-09-08 | HKD 0.68 | +1.49% | HKD 0.68 | HKD 0.70 | HKD 0.66 | 620.09K |
| 2026-09-07 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 684.38K |
| 2026-09-04 | HKD 0.68 | +4.62% | HKD 0.71 | HKD 0.71 | HKD 0.65 | 472.00K |
| 2026-09-03 | HKD 0.65 | -5.11% | HKD 0.68 | HKD 0.69 | HKD 0.63 | 410.00K |
| 2026-09-02 | HKD 0.69 | +6.20% | HKD 0.66 | HKD 0.69 | HKD 0.66 | 546.81K |
| 2026-09-01 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 110.00K |
| 2026-08-31 | HKD 0.65 | +3.17% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 140.52K |
| 2026-08-28 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 370.80K |
| 2026-08-27 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-26 | HKD 0.63 | +7.69% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-25 | HKD 0.58 | +2.63% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 121.40K |
| 2026-08-24 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-08-21 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-08-20 | HKD 0.56 | -3.45% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 122.00K |
| 2026-08-19 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-08-18 | HKD 0.58 | -4.92% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 84.60K |
| 2026-08-17 | HKD 0.61 | +8.93% | HKD 0.59 | HKD 0.66 | HKD 0.59 | 280.00K |
| 2026-08-14 | HKD 0.56 | -3.45% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 147.80K |
| 2026-08-13 | HKD 0.58 | +9.43% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 183.20K |
| 2026-08-12 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 40.00K |
| 2026-08-11 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-10 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 40.03K |
| 2026-08-07 | HKD 0.52 | +1.96% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 100.80K |
| 2026-08-06 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 101.42K |
| 2026-08-05 | HKD 0.51 | +8.51% | HKD 0.47 | HKD 0.52 | HKD 0.47 | 311.80K |
| 2026-08-04 | HKD 0.47 | +5.62% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 310.01K |
| 2026-08-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 60.00K |
| 2026-07-31 | HKD 0.44 | -5.32% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-30 | HKD 0.47 | +11.90% | HKD 0.42 | HKD 0.47 | HKD 0.42 | 110.00K |
| 2026-07-29 | HKD 0.42 | -2.33% | HKD 0.42 | HKD 0.43 | HKD 0.40 | 430.00K |
| 2026-07-28 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-07-27 | HKD 0.43 | -2.27% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 90.00K |
| 2026-07-24 | HKD 0.44 | +4.76% | HKD 0.40 | HKD 0.44 | HKD 0.37 | 300.00K |
| 2026-07-23 | HKD 0.42 | -8.70% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 52.42K |
| 2026-07-22 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-21 | HKD 0.46 | +3.37% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-20 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-15 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-13 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-09 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-08 | HKD 0.44 | -4.30% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 22.00K |
| 2026-07-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 30.00K |
| 2026-07-06 | HKD 0.47 | -1.06% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 511.00K |
| 2026-07-03 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 568.40K |
| 2026-07-02 | HKD 0.47 | -7.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-30 | HKD 0.50 | 0.00% | HKD 0.46 | HKD 0.52 | HKD 0.43 | 887.20K |
| 2026-06-29 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-26 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-25 | HKD 0.50 | +6.38% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 241.00K |
| 2026-06-24 | HKD 0.47 | +6.82% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 103.80K |
| 2026-06-23 | HKD 0.44 | -3.30% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 21.10K |
| 2026-06-22 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-18 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.45 | HKD 0.45 | 18.00K |
| 2026-06-17 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-16 | HKD 0.46 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 16.00K |
| 2026-06-15 | HKD 0.46 | -4.21% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-06-12 | HKD 0.47 | 0.00% | HKD 0.48 | HKD 0.53 | HKD 0.47 | 176.60K |
| 2026-06-11 | HKD 0.47 | -3.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 24.00K |
| 2026-06-10 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 121.00K |
| 2026-06-09 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-08 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-05 | HKD 0.50 | +5.26% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 50.00K |
| 2026-06-04 | HKD 0.47 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 83.00K |
| 2026-06-03 | HKD 0.47 | -5.00% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 250.00K |
| 2026-06-02 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 50.00K |
| 2026-06-01 | HKD 0.50 | -7.41% | HKD 0.48 | HKD 0.53 | HKD 0.47 | 180.46K |
| 2026-05-29 | HKD 0.54 | +5.88% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 44.00K |
| 2026-05-28 | HKD 0.51 | -3.77% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 150.10K |
| 2026-05-27 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 20.00K |