EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.820	0.820	0.800	0.820	0.694	2,020,000
2024-05-14	0.840	0.840	0.820	0.830	0.702	2,850,000
2024-05-13	0.810	0.830	0.800	0.820	0.694	1,690,000
2024-05-10	0.830	0.830	0.800	0.810	0.685	2,410,006
2024-05-09	0.780	0.820	0.780	0.810	0.685	2,064,000
2024-05-08	0.820	0.820	0.780	0.780	0.660	1,526,000
2024-05-07	0.780	0.820	0.780	0.810	0.685	1,778,000
2024-05-06	0.810	0.810	0.770	0.780	0.660	1,822,000
2024-05-03	0.790	0.810	0.780	0.800	0.677	1,548,000
2024-05-02	0.790	0.800	0.770	0.780	0.660	1,280,000
2024-04-30	0.780	0.810	0.770	0.790	0.668	3,064,000
2024-04-29	0.770	0.780	0.760	0.780	0.660	1,258,000
2024-04-26	0.770	0.770	0.760	0.770	0.652	1,750,000
2024-04-25	0.750	0.780	0.740	0.770	0.652	2,758,000
2024-04-24	0.720	0.760	0.710	0.750	0.635	2,506,000
2024-04-23	0.730	0.740	0.710	0.720	0.609	3,594,000
2024-04-22	0.740	0.750	0.730	0.730	0.618	616,000
2024-04-19	0.740	0.760	0.720	0.740	0.626	1,342,000
2024-04-18	0.750	0.760	0.730	0.750	0.635	652,000
2024-04-17	0.730	0.770	0.710	0.750	0.635	2,374,000
2024-04-16	0.740	0.740	0.720	0.720	0.609	858,000
2024-04-15	0.770	0.770	0.740	0.740	0.626	1,214,000
2024-04-12	0.740	0.780	0.730	0.770	0.652	2,812,000
2024-04-11	0.710	0.740	0.700	0.740	0.626	3,016,000
2024-04-10	0.710	0.730	0.700	0.720	0.609	1,272,000
2024-04-09	0.720	0.730	0.710	0.710	0.601	562,000
2024-04-08	0.710	0.730	0.710	0.720	0.609	820,000
2024-04-05	0.720	0.740	0.700	0.730	0.618	1,568,000
2024-04-03	0.740	0.740	0.720	0.730	0.618	254,000
2024-04-02	0.740	0.740	0.720	0.740	0.626	904,000
2024-03-28	0.720	0.740	0.720	0.740	0.626	638,000
2024-03-27	0.720	0.750	0.710	0.710	0.601	1,598,000
2024-03-26	0.740	0.750	0.720	0.730	0.618	1,314,000
2024-03-25	0.720	0.730	0.700	0.720	0.609	808,000
2024-03-22	0.740	0.740	0.700	0.720	0.609	1,672,000
2024-03-21	0.740	0.760	0.740	0.750	0.635	490,000
2024-03-20	0.740	0.750	0.730	0.740	0.626	658,000
2024-03-19	0.740	0.740	0.730	0.730	0.618	218,000
2024-03-18	0.750	0.760	0.740	0.740	0.626	658,000
2024-03-15	0.720	0.770	0.700	0.770	0.652	4,050,000
2024-03-14	0.720	0.720	0.700	0.720	0.609	604,000
2024-03-13	0.720	0.720	0.700	0.720	0.609	910,000
2024-03-12	0.700	0.720	0.700	0.720	0.609	386,000
2024-03-11	0.680	0.710	0.670	0.700	0.592	1,224,000
2024-03-08	0.660	0.680	0.660	0.680	0.575	624,000
2024-03-07	0.660	0.680	0.660	0.670	0.567	558,000
2024-03-06	0.660	0.680	0.650	0.660	0.558	1,482,000
2024-03-05	0.660	0.680	0.640	0.660	0.558	1,612,000
2024-03-04	0.670	0.670	0.660	0.660	0.558	378,000
2024-03-01	0.680	0.680	0.670	0.670	0.567	974,000
2024-02-29	0.690	0.690	0.670	0.690	0.584	880,000
2024-02-28	0.670	0.690	0.670	0.690	0.584	552,000
2024-02-27	0.670	0.680	0.660	0.670	0.567	1,292,000
2024-02-26	0.680	0.680	0.650	0.660	0.558	1,368,000
2024-02-23	0.660	0.690	0.660	0.680	0.575	1,112,000
2024-02-22	0.680	0.690	0.640	0.660	0.558	2,666,000
2024-02-21	0.660	0.690	0.660	0.670	0.567	1,670,000
2024-02-20	0.660	0.670	0.660	0.670	0.567	1,480,000
2024-02-19	0.670	0.680	0.660	0.670	0.567	370,000
2024-02-16	0.660	0.680	0.660	0.670	0.567	890,000

← NewerPage 11 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.