EZGO Technologies Ltd. - Ordinary Shares (EZGO)

0.5298Last Price

-0.0284 (-5.09%)Change

Ezgo Technologies Ltd is a company focused on providing innovative electric transportation solutions, primarily within the recreational vehicle and electric utility vehicle markets

The company designs, manufactures, and sells a range of electric vehicles, emphasizing eco-friendly technology and sustainable practices. Ezgo aims to enhance the consumer experience by delivering high-quality products that offer efficient performance and contribute to environmental conservation. Through its commitment to innovation, Ezgo is positioning itself to be a leader in the growing demand for electric mobility solutions.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	0.53	0.56	0.53	0.53	57,936	0.53
2/04/2025	0.51	0.57	0.51	0.56	152,516	0.56
2/03/2025	0.50	0.53	0.48	0.53	157,708	0.53
1/31/2025	0.50	0.54	0.50	0.51	113,263	0.51
1/30/2025	0.50	0.53	0.48	0.51	129,566	0.51
1/29/2025	0.49	0.53	0.49	0.49	149,755	0.49
1/28/2025	0.51	0.52	0.47	0.47	57,469	0.47
1/27/2025	0.51	0.52	0.48	0.50	87,725	0.50
1/24/2025	0.49	0.53	0.49	0.51	144,401	0.51
1/23/2025	0.54	0.54	0.45	0.49	297,179	0.49
1/22/2025	0.53	0.54	0.53	0.53	75,939	0.53
1/21/2025	0.59	0.61	0.51	0.54	498,536	0.54
1/17/2025	0.63	0.63	0.55	0.59	688,233	0.59
1/16/2025	0.62	0.63	0.59	0.61	222,002	0.61
1/15/2025	0.60	0.64	0.56	0.63	611,827	0.63
1/14/2025	0.54	0.59	0.54	0.58	199,947	0.58
1/13/2025	0.58	0.58	0.53	0.54	295,031	0.54
1/10/2025	0.62	0.62	0.58	0.60	303,844	0.60
1/08/2025	0.64	0.67	0.59	0.61	559,898	0.61
1/07/2025	0.66	0.70	0.58	0.68	15,671,868	0.68
1/06/2025	0.67	0.75	0.58	0.64	1,236,982	0.64
1/03/2025	0.71	0.71	0.51	0.63	1,602,484	0.63
1/02/2025	1.00	1.10	0.68	0.73	7,055,790	0.73
12/31/2024	0.83	0.00	0.83	0.82	0	0.82
12/30/2024	0.79	0.83	0.66	0.83	321,772	0.83
12/27/2024	0.86	0.87	0.78	0.81	439,099	0.81
12/26/2024	0.70	0.93	0.67	0.87	1,548,535	0.87
12/24/2024	0.72	0.82	0.70	0.78	357,825	0.78
12/23/2024	0.68	0.79	0.66	0.72	148,017	0.72
12/20/2024	0.68	0.71	0.65	0.68	64,948	0.68
12/19/2024	0.72	0.74	0.68	0.68	65,005	0.68
12/18/2024	0.78	0.79	0.71	0.71	30,139	0.71
12/17/2024	0.75	0.79	0.71	0.72	64,568	0.72
12/16/2024	0.79	0.81	0.74	0.78	35,338	0.78
12/13/2024	0.84	0.84	0.77	0.81	35,243	0.81
12/12/2024	0.89	0.90	0.77	0.80	89,041	0.80
12/11/2024	0.86	0.89	0.85	0.87	51,647	0.87
12/10/2024	0.86	0.93	0.83	0.89	89,042	0.89
12/09/2024	0.90	0.94	0.86	0.86	73,713	0.86
12/06/2024	0.95	1.04	0.89	0.89	171,790	0.89
12/05/2024	0.96	0.97	0.91	0.94	111,738	0.94
12/04/2024	0.91	0.97	0.91	0.96	34,821	0.96
12/03/2024	0.93	0.96	0.91	0.94	97,563	0.94
12/02/2024	0.93	0.97	0.93	0.94	34,270	0.94
11/29/2024	0.93	0.98	0.92	0.98	8,102	0.98
11/27/2024	0.91	0.95	0.91	0.94	73,235	0.94
11/26/2024	0.93	0.96	0.91	0.94	39,401	0.94
11/25/2024	0.95	1.18	0.93	0.95	379,679	0.95
11/22/2024	0.95	1.02	0.92	0.99	79,902	0.99
11/21/2024	0.90	0.98	0.88	0.95	75,328	0.95
11/20/2024	0.92	0.94	0.88	0.88	39,175	0.88
11/19/2024	0.90	0.95	0.90	0.92	16,267	0.92
11/18/2024	0.94	0.96	0.90	0.92	71,863	0.92
11/15/2024	0.97	0.97	0.89	0.92	55,931	0.92
11/14/2024	0.97	1.02	0.96	0.96	14,658	0.96
11/13/2024	1.03	1.04	0.95	1.00	102,863	1.00
11/12/2024	1.07	1.07	1.02	1.03	16,953	1.03
11/11/2024	1.00	1.07	1.00	1.07	25,123	1.07
11/08/2024	1.05	1.05	1.00	1.01	22,193	1.01
11/07/2024	1.11	1.12	1.03	1.05	38,293	1.05
11/06/2024	1.09	1.10	1.01	1.10	37,779	1.10