EVA Precision Industrial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.660	0.670	0.660	0.670	0.582	530,000
2024-08-08	0.670	0.670	0.660	0.660	0.573	42,000
2024-08-07	0.670	0.670	0.660	0.670	0.582	1,756,000
2024-08-06	0.650	0.680	0.650	0.670	0.582	1,292,000
2024-08-05	0.690	0.690	0.660	0.660	0.573	2,066,000
2024-08-02	0.680	0.700	0.680	0.700	0.608	1,224,000
2024-08-01	0.680	0.690	0.680	0.680	0.590	278,000
2024-07-31	0.680	0.690	0.680	0.680	0.590	242,000
2024-07-30	0.680	0.690	0.670	0.680	0.590	592,000
2024-07-29	0.680	0.700	0.670	0.680	0.590	622,000
2024-07-26	0.680	0.690	0.670	0.670	0.582	830,000
2024-07-25	0.680	0.690	0.670	0.670	0.582	472,000
2024-07-24	0.670	0.690	0.670	0.670	0.582	872,000
2024-07-23	0.680	0.690	0.660	0.670	0.582	1,300,000
2024-07-22	0.680	0.680	0.670	0.670	0.582	510,000
2024-07-19	0.690	0.700	0.670	0.680	0.590	1,198,000
2024-07-18	0.690	0.690	0.680	0.690	0.599	40,000
2024-07-17	0.690	0.690	0.680	0.690	0.599	746,000
2024-07-16	0.700	0.700	0.690	0.690	0.599	762,000
2024-07-15	0.700	0.710	0.700	0.700	0.608	284,000
2024-07-12	0.700	0.710	0.700	0.700	0.608	152,000
2024-07-11	0.700	0.700	0.700	0.700	0.608	972,000
2024-07-10	0.690	0.700	0.690	0.690	0.599	692,000
2024-07-09	0.700	0.710	0.700	0.710	0.616	616,000
2024-07-08	0.720	0.720	0.700	0.700	0.608	484,000
2024-07-05	0.710	0.720	0.700	0.720	0.625	980,000
2024-07-04	0.720	0.720	0.710	0.720	0.625	478,000
2024-07-03	0.740	0.750	0.720	0.720	0.625	1,000,000
2024-07-02	0.730	0.730	0.720	0.730	0.634	266,000
2024-06-28	0.730	0.740	0.720	0.720	0.625	1,024,000
2024-06-27	0.740	0.740	0.730	0.740	0.642	242,000
2024-06-26	0.740	0.740	0.730	0.740	0.642	454,000
2024-06-25	0.770	0.770	0.730	0.740	0.642	4,384,000
2024-06-24	0.750	0.770	0.750	0.770	0.668	1,644,000
2024-06-21	0.740	0.760	0.710	0.750	0.651	6,168,000
2024-06-20	0.720	0.730	0.710	0.730	0.634	4,270,000
2024-06-19	0.700	0.730	0.690	0.730	0.634	4,714,000
2024-06-18	0.690	0.700	0.690	0.700	0.608	476,000
2024-06-17	0.700	0.700	0.680	0.690	0.599	1,800,000
2024-06-14	0.710	0.720	0.700	0.710	0.616	3,108,000
2024-06-13	0.710	0.720	0.710	0.710	0.616	1,254,000
2024-06-12	0.710	0.710	0.700	0.710	0.616	172,000
2024-06-11	0.720	0.720	0.710	0.710	0.616	1,090,000
2024-06-07	0.710	0.730	0.710	0.730	0.634	1,484,000
2024-06-06	0.720	0.720	0.710	0.720	0.625	1,866,000
2024-06-05	0.720	0.730	0.710	0.720	0.625	1,484,000
2024-06-04	0.720	0.740	0.710	0.730	0.634	2,230,000
2024-06-03	0.720	0.730	0.710	0.720	0.625	1,370,000
2024-05-31	0.720	0.730	0.720	0.720	0.625	1,154,000
2024-05-30	0.730	0.730	0.710	0.720	0.625	1,356,000
2024-05-29	0.720	0.730	0.710	0.730	0.634	1,628,000
2024-05-28	0.740	0.750	0.710	0.730	0.634	3,784,000
2024-05-27	0.750	0.750	0.730	0.750	0.651	1,390,000
2024-05-24	0.740	0.760	0.740	0.750	0.651	1,816,000
2024-05-23	0.760	0.760	0.750	0.760	0.660	1,010,000
2024-05-22	0.770	0.770	0.760	0.770	0.668	1,254,000
2024-05-21	0.800	0.810	0.780	0.790	0.668	2,606,000
2024-05-20	0.810	0.820	0.800	0.820	0.694	728,000
2024-05-17	0.820	0.820	0.800	0.820	0.694	1,916,000
2024-05-16	0.820	0.820	0.800	0.820	0.694	2,020,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0240 HKD
2026-05-21	0.0191 HKD
2025-09-12	0.0233 HKD
2025-05-22	0.0200 HKD
2024-09-09	0.0220 HKD
2024-05-22	0.0199 HKD
2023-09-08	0.0210 HKD
2023-05-22	0.0176 HKD
2022-09-08	0.0176 HKD
2022-05-20	0.0150 HKD
2021-09-09	0.0120 HKD
2020-06-17	0.0025 HKD
2020-04-08	0.0267 HKD
2019-09-09	0.0065 HKD
2019-05-23	0.0063 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.