EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.820	0.830	0.810	0.810	0.664	862,000
2023-05-22	0.800	0.820	0.800	0.810	0.664	524,000
2023-05-19	0.840	0.840	0.800	0.820	0.658	3,182,000
2023-05-18	0.820	0.840	0.820	0.840	0.674	1,138,000
2023-05-17	0.830	0.840	0.820	0.820	0.658	988,000
2023-05-16	0.860	0.860	0.830	0.830	0.666	672,000
2023-05-15	0.840	0.850	0.820	0.840	0.674	2,506,000
2023-05-12	0.840	0.850	0.830	0.840	0.674	3,154,000
2023-05-11	0.880	0.880	0.840	0.850	0.682	962,000
2023-05-10	0.850	0.880	0.830	0.880	0.706	1,998,000
2023-05-09	0.870	0.870	0.840	0.850	0.682	4,258,000
2023-05-08	0.930	0.930	0.870	0.870	0.698	2,772,000
2023-05-05	0.840	0.930	0.840	0.920	0.738	8,970,000
2023-05-04	0.840	0.840	0.820	0.830	0.666	3,280,000
2023-05-03	0.840	0.850	0.820	0.830	0.666	2,220,000
2023-05-02	0.840	0.850	0.830	0.830	0.666	1,518,000
2023-04-28	0.830	0.880	0.830	0.870	0.698	2,576,000
2023-04-27	0.850	0.850	0.820	0.820	0.658	2,536,000
2023-04-26	0.830	0.860	0.830	0.830	0.666	6,594,000
2023-04-25	0.860	0.860	0.830	0.830	0.666	1,402,000
2023-04-24	0.850	0.880	0.850	0.870	0.698	1,780,000
2023-04-21	0.880	0.900	0.840	0.850	0.682	7,172,000
2023-04-20	0.890	0.910	0.880	0.900	0.722	1,160,000
2023-04-19	0.900	0.900	0.880	0.890	0.714	3,928,000
2023-04-18	0.920	0.930	0.900	0.900	0.722	3,044,000
2023-04-17	0.890	0.940	0.890	0.940	0.754	3,966,000
2023-04-14	0.890	0.920	0.880	0.900	0.722	4,768,000
2023-04-13	0.880	0.890	0.830	0.880	0.706	7,516,000
2023-04-12	0.920	0.920	0.880	0.890	0.714	7,398,000
2023-04-11	0.930	0.940	0.910	0.930	0.746	4,554,000
2023-04-06	0.910	0.930	0.890	0.930	0.746	5,952,000
2023-04-04	0.960	0.960	0.910	0.910	0.730	11,596,000
2023-04-03	0.980	0.990	0.950	0.960	0.770	6,906,000
2023-03-31	1.040	1.040	0.980	0.990	0.794	9,184,000
2023-03-30	1.040	1.040	1.020	1.040	0.834	2,490,000
2023-03-29	1.010	1.050	1.010	1.050	0.843	3,544,000
2023-03-28	1.010	1.010	0.970	0.990	0.794	6,340,000
2023-03-27	1.000	1.020	0.990	1.010	0.810	2,406,000
2023-03-24	1.020	1.030	0.990	1.000	0.802	4,072,000
2023-03-23	1.030	1.030	1.000	1.020	0.818	3,208,000
2023-03-22	1.010	1.060	1.010	1.030	0.826	3,716,016
2023-03-21	0.990	1.010	0.970	1.000	0.802	3,338,000
2023-03-20	1.010	1.020	0.970	0.990	0.794	4,115,992
2023-03-17	1.030	1.040	1.000	1.010	0.810	5,682,000
2023-03-16	1.030	1.040	1.000	1.010	0.810	5,015,993
2023-03-15	1.040	1.060	1.030	1.050	0.843	2,818,000
2023-03-14	1.060	1.070	1.020	1.030	0.826	5,016,000
2023-03-13	1.050	1.090	1.050	1.070	0.859	2,102,030
2023-03-10	1.090	1.090	1.050	1.050	0.843	7,548,029
2023-03-09	1.110	1.120	1.100	1.100	0.883	3,809,993
2023-03-08	1.140	1.140	1.120	1.120	0.899	3,192,020
2023-03-07	1.140	1.170	1.130	1.160	0.931	4,587,993
2023-03-06	1.160	1.160	1.140	1.140	0.915	3,922,000
2023-03-03	1.160	1.170	1.150	1.160	0.931	1,923,986
2023-03-02	1.180	1.180	1.140	1.160	0.931	4,271,993
2023-03-01	1.140	1.200	1.140	1.190	0.955	6,698,000
2023-02-28	1.160	1.170	1.130	1.140	0.915	2,183,000
2023-02-27	1.120	1.200	1.120	1.160	0.931	7,055,993
2023-02-24	1.150	1.150	1.110	1.150	0.923	6,934,000
2023-02-23	1.160	1.180	1.140	1.140	0.915	4,690,000

← NewerPage 15 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.