EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.660	0.680	0.660	0.660	0.558	390,000
2024-02-14	0.660	0.670	0.650	0.660	0.558	318,000
2024-02-09	0.660	0.670	0.650	0.670	0.567	358,000
2024-02-08	0.670	0.670	0.640	0.660	0.558	1,202,000
2024-02-07	0.680	0.690	0.660	0.670	0.567	328,000
2024-02-06	0.670	0.690	0.670	0.670	0.567	342,000
2024-02-05	0.660	0.670	0.650	0.660	0.558	1,056,000
2024-02-02	0.680	0.680	0.660	0.660	0.558	602,000
2024-02-01	0.670	0.690	0.660	0.690	0.584	848,000
2024-01-31	0.680	0.680	0.680	0.680	0.575	24,000
2024-01-30	0.680	0.690	0.670	0.690	0.584	322,000
2024-01-29	0.700	0.720	0.690	0.700	0.592	1,530,000
2024-01-26	0.700	0.720	0.690	0.700	0.592	938,000
2024-01-25	0.700	0.740	0.700	0.720	0.609	610,000
2024-01-24	0.700	0.720	0.680	0.700	0.592	2,570,000
2024-01-23	0.640	0.680	0.640	0.660	0.558	2,426,500
2024-01-22	0.690	0.690	0.650	0.650	0.550	1,564,000
2024-01-19	0.720	0.720	0.690	0.700	0.592	460,000
2024-01-18	0.710	0.720	0.690	0.710	0.601	1,818,000
2024-01-17	0.740	0.750	0.710	0.720	0.609	1,268,000
2024-01-16	0.740	0.750	0.740	0.740	0.626	340,000
2024-01-15	0.750	0.760	0.740	0.740	0.626	152,000
2024-01-12	0.760	0.770	0.750	0.750	0.635	72,000
2024-01-11	0.740	0.770	0.740	0.760	0.643	1,106,000
2024-01-10	0.750	0.760	0.740	0.750	0.635	280,000
2024-01-09	0.760	0.770	0.760	0.760	0.643	234,000
2024-01-08	0.760	0.770	0.750	0.760	0.643	1,248,000
2024-01-05	0.770	0.770	0.760	0.770	0.652	878,000
2024-01-04	0.780	0.780	0.760	0.770	0.652	2,504,000
2024-01-03	0.780	0.800	0.770	0.780	0.660	902,000
2024-01-02	0.780	0.790	0.780	0.780	0.660	140,000
2023-12-29	0.790	0.800	0.780	0.790	0.668	1,868,000
2023-12-28	0.780	0.810	0.780	0.790	0.668	1,076,000
2023-12-27	0.810	0.810	0.780	0.780	0.660	1,880,000
2023-12-22	0.820	0.820	0.800	0.810	0.685	1,854,000
2023-12-21	0.820	0.840	0.820	0.820	0.694	940,000
2023-12-20	0.830	0.860	0.830	0.840	0.711	1,572,000
2023-12-19	0.830	0.830	0.820	0.830	0.702	388,000
2023-12-18	0.810	0.840	0.810	0.830	0.702	2,058,000
2023-12-15	0.800	0.840	0.800	0.830	0.702	5,042,000
2023-12-14	0.800	0.810	0.790	0.800	0.677	642,000
2023-12-13	0.800	0.820	0.790	0.800	0.677	1,522,000
2023-12-12	0.780	0.820	0.780	0.810	0.685	4,360,000
2023-12-11	0.780	0.790	0.770	0.790	0.668	2,264,000
2023-12-08	0.780	0.790	0.760	0.780	0.660	1,882,000
2023-12-07	0.750	0.780	0.730	0.780	0.660	3,048,000
2023-12-06	0.760	0.780	0.760	0.760	0.643	452,000
2023-12-05	0.730	0.770	0.710	0.770	0.652	3,580,000
2023-12-04	0.740	0.750	0.720	0.740	0.626	1,642,000
2023-12-01	0.760	0.770	0.730	0.730	0.618	1,482,000
2023-11-30	0.740	0.760	0.730	0.750	0.635	1,222,000
2023-11-29	0.770	0.780	0.720	0.730	0.618	3,612,000
2023-11-28	0.780	0.790	0.770	0.770	0.652	2,442,000
2023-11-27	0.790	0.790	0.770	0.790	0.668	532,000
2023-11-24	0.790	0.790	0.770	0.780	0.660	1,274,000
2023-11-23	0.770	0.780	0.770	0.780	0.660	1,196,000
2023-11-22	0.800	0.800	0.770	0.770	0.652	1,930,000
2023-11-21	0.810	0.820	0.790	0.790	0.668	840,000
2023-11-20	0.810	0.830	0.800	0.800	0.677	2,068,000
2023-11-17	0.810	0.820	0.790	0.800	0.677	1,036,000

← NewerPage 12 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.