EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.740	0.750	0.730	0.740	0.607	1,788,000
2023-08-17	0.720	0.750	0.710	0.730	0.599	1,086,000
2023-08-16	0.740	0.740	0.720	0.720	0.590	1,056,000
2023-08-15	0.760	0.760	0.740	0.740	0.607	906,000
2023-08-14	0.740	0.760	0.730	0.750	0.615	2,422,000
2023-08-11	0.760	0.760	0.740	0.740	0.607	1,766,000
2023-08-10	0.750	0.780	0.750	0.760	0.623	1,916,000
2023-08-09	0.760	0.760	0.740	0.750	0.615	4,312,000
2023-08-08	0.800	0.810	0.760	0.760	0.623	11,972,000
2023-08-07	0.810	0.810	0.800	0.810	0.664	1,244,000
2023-08-04	0.820	0.830	0.800	0.820	0.672	1,972,000
2023-08-03	0.800	0.820	0.800	0.810	0.664	852,000
2023-08-02	0.840	0.860	0.810	0.810	0.664	3,560,100
2023-08-01	0.880	0.880	0.840	0.850	0.697	2,994,000
2023-07-31	0.880	0.890	0.860	0.870	0.713	3,666,000
2023-07-28	0.840	0.880	0.840	0.870	0.713	3,176,000
2023-07-27	0.850	0.880	0.850	0.850	0.697	3,384,000
2023-07-26	0.830	0.840	0.830	0.840	0.689	898,000
2023-07-25	0.820	0.840	0.810	0.830	0.681	2,072,000
2023-07-24	0.820	0.820	0.800	0.800	0.656	1,866,000
2023-07-21	0.820	0.830	0.810	0.830	0.681	1,090,000
2023-07-20	0.850	0.850	0.820	0.830	0.681	2,148,000
2023-07-19	0.850	0.860	0.840	0.850	0.697	1,238,000
2023-07-18	0.840	0.860	0.840	0.850	0.697	1,402,000
2023-07-14	0.880	0.880	0.850	0.860	0.705	1,926,000
2023-07-13	0.880	0.890	0.860	0.880	0.722	1,972,000
2023-07-12	0.860	0.910	0.850	0.880	0.722	9,972,000
2023-07-11	0.810	0.860	0.800	0.840	0.689	4,960,000
2023-07-10	0.820	0.820	0.800	0.810	0.664	1,594,000
2023-07-07	0.810	0.820	0.790	0.810	0.664	1,538,000
2023-07-06	0.840	0.840	0.800	0.810	0.664	4,124,000
2023-07-05	0.890	0.900	0.820	0.830	0.681	8,950,000
2023-07-04	0.800	0.890	0.790	0.880	0.722	11,154,000
2023-07-03	0.780	0.810	0.780	0.800	0.656	4,672,000
2023-06-30	0.760	0.790	0.760	0.770	0.631	1,560,000
2023-06-29	0.770	0.780	0.750	0.750	0.615	1,202,000
2023-06-28	0.770	0.790	0.760	0.770	0.631	898,000
2023-06-27	0.760	0.780	0.760	0.760	0.623	1,408,000
2023-06-26	0.740	0.770	0.740	0.760	0.623	650,000
2023-06-23	0.780	0.780	0.740	0.740	0.607	3,062,000
2023-06-21	0.780	0.800	0.750	0.780	0.640	2,784,000
2023-06-20	0.820	0.820	0.780	0.790	0.648	3,710,000
2023-06-19	0.800	0.830	0.800	0.820	0.672	1,008,000
2023-06-16	0.860	0.860	0.820	0.820	0.672	3,550,000
2023-06-15	0.850	0.870	0.830	0.860	0.705	1,614,000
2023-06-14	0.840	0.870	0.830	0.850	0.697	5,188,000
2023-06-13	0.780	0.830	0.780	0.830	0.681	2,482,000
2023-06-12	0.820	0.820	0.780	0.790	0.648	2,318,000
2023-06-09	0.780	0.840	0.780	0.820	0.672	3,580,000
2023-06-08	0.780	0.790	0.760	0.780	0.640	1,574,000
2023-06-07	0.780	0.790	0.770	0.790	0.648	970,000
2023-06-06	0.770	0.790	0.760	0.780	0.640	1,236,000
2023-06-05	0.800	0.800	0.760	0.780	0.640	1,200,000
2023-06-02	0.750	0.790	0.750	0.790	0.648	890,000
2023-06-01	0.740	0.760	0.730	0.750	0.615	918,000
2023-05-31	0.750	0.760	0.720	0.740	0.607	2,786,000
2023-05-30	0.780	0.790	0.750	0.760	0.623	3,884,000
2023-05-29	0.780	0.790	0.770	0.780	0.640	2,014,000
2023-05-25	0.780	0.800	0.760	0.780	0.640	3,866,000
2023-05-24	0.810	0.810	0.780	0.800	0.656	2,116,000

← NewerPage 14 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.