EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.820	0.820	0.810	0.820	0.694	2,562,000
2023-11-15	0.800	0.840	0.790	0.830	0.702	3,916,000
2023-11-14	0.780	0.790	0.780	0.790	0.668	354,000
2023-11-13	0.770	0.790	0.750	0.780	0.660	2,380,000
2023-11-10	0.780	0.780	0.750	0.770	0.652	3,526,000
2023-11-09	0.800	0.800	0.780	0.790	0.668	1,040,000
2023-11-08	0.800	0.810	0.790	0.790	0.668	1,420,000
2023-11-07	0.830	0.840	0.800	0.820	0.694	982,000
2023-11-06	0.790	0.840	0.780	0.830	0.702	5,176,000
2023-11-03	0.770	0.790	0.770	0.770	0.652	1,342,000
2023-11-02	0.770	0.780	0.760	0.760	0.643	882,000
2023-11-01	0.780	0.780	0.760	0.760	0.643	1,430,000
2023-10-31	0.780	0.790	0.770	0.780	0.660	2,110,000
2023-10-30	0.780	0.810	0.780	0.800	0.677	2,164,000
2023-10-27	0.790	0.830	0.780	0.800	0.677	5,324,000
2023-10-26	0.780	0.800	0.770	0.780	0.660	3,538,000
2023-10-25	0.800	0.800	0.770	0.780	0.660	7,822,000
2023-10-24	0.700	0.800	0.690	0.780	0.660	9,810,000
2023-10-20	0.680	0.690	0.670	0.690	0.584	2,484,000
2023-10-19	0.690	0.690	0.680	0.680	0.575	728,000
2023-10-18	0.690	0.710	0.690	0.690	0.584	224,000
2023-10-17	0.680	0.710	0.680	0.710	0.601	1,896,000
2023-10-16	0.690	0.690	0.680	0.680	0.575	702,000
2023-10-13	0.690	0.700	0.680	0.680	0.575	1,162,000
2023-10-12	0.690	0.710	0.690	0.700	0.592	2,200,000
2023-10-11	0.680	0.700	0.680	0.680	0.575	2,114,000
2023-10-10	0.690	0.710	0.680	0.680	0.575	3,158,000
2023-10-09	0.680	0.710	0.680	0.690	0.584	452,000
2023-10-06	0.690	0.700	0.680	0.680	0.575	1,198,000
2023-10-05	0.680	0.690	0.680	0.680	0.575	216,000
2023-10-04	0.670	0.690	0.670	0.680	0.575	1,674,000
2023-10-03	0.680	0.680	0.670	0.680	0.575	1,158,000
2023-09-29	0.680	0.700	0.680	0.680	0.575	1,014,000
2023-09-28	0.690	0.700	0.680	0.690	0.584	682,000
2023-09-27	0.680	0.700	0.680	0.690	0.584	1,648,000
2023-09-26	0.680	0.700	0.670	0.690	0.584	1,102,000
2023-09-25	0.670	0.700	0.670	0.690	0.584	1,022,000
2023-09-22	0.670	0.700	0.660	0.690	0.584	2,046,000
2023-09-21	0.660	0.680	0.660	0.670	0.567	1,448,000
2023-09-20	0.670	0.670	0.660	0.660	0.558	942,000
2023-09-19	0.670	0.680	0.670	0.670	0.567	186,000
2023-09-18	0.680	0.700	0.670	0.670	0.567	948,000
2023-09-15	0.670	0.690	0.670	0.680	0.575	912,000
2023-09-14	0.670	0.670	0.660	0.670	0.567	536,000
2023-09-13	0.670	0.680	0.660	0.660	0.558	570,000
2023-09-12	0.670	0.690	0.670	0.680	0.575	1,428,000
2023-09-11	0.660	0.680	0.650	0.670	0.567	1,556,000
2023-09-07	0.680	0.690	0.670	0.680	0.558	1,204,000
2023-09-06	0.700	0.700	0.680	0.680	0.558	2,168,000
2023-09-05	0.690	0.700	0.680	0.700	0.574	882,000
2023-09-04	0.700	0.710	0.670	0.700	0.574	3,092,000
2023-08-31	0.710	0.710	0.670	0.680	0.558	4,694,000
2023-08-30	0.740	0.750	0.690	0.700	0.574	3,698,000
2023-08-29	0.700	0.730	0.690	0.720	0.590	5,376,000
2023-08-28	0.720	0.750	0.690	0.690	0.566	1,140,000
2023-08-25	0.700	0.700	0.690	0.690	0.566	318,000
2023-08-24	0.690	0.710	0.690	0.690	0.566	3,014,000
2023-08-23	0.700	0.710	0.680	0.680	0.558	3,462,000
2023-08-22	0.720	0.730	0.690	0.710	0.582	3,578,000
2023-08-21	0.740	0.750	0.720	0.730	0.599	3,448,000

← NewerPage 13 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.