EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.170	1.180	1.140	1.170	0.939	4,934,000
2023-02-21	1.170	1.220	1.170	1.190	0.955	4,432,000
2023-02-20	1.180	1.200	1.140	1.180	0.947	3,398,028
2023-02-17	1.140	1.190	1.140	1.150	0.923	4,786,000
2023-02-16	1.170	1.210	1.130	1.140	0.915	11,097,000
2023-02-15	1.220	1.250	1.160	1.160	0.931	12,796,000
2023-02-14	1.280	1.280	1.210	1.210	0.971	5,623,994
2023-02-13	1.230	1.280	1.190	1.260	1.011	15,596,020
2023-02-10	1.260	1.270	1.200	1.230	0.987	16,162,000
2023-02-09	1.220	1.320	1.220	1.280	1.027	16,972,000
2023-02-08	1.250	1.250	1.210	1.220	0.979	6,718,000
2023-02-07	1.240	1.280	1.220	1.240	0.995	7,296,000
2023-02-06	1.270	1.280	1.220	1.220	0.979	10,946,500
2023-02-03	1.330	1.370	1.270	1.290	1.035	17,482,000
2023-02-02	1.420	1.430	1.320	1.330	1.067	22,647,990
2023-02-01	1.190	1.410	1.180	1.410	1.131	46,646,000
2023-01-31	1.190	1.220	1.130	1.170	0.939	17,690,000
2023-01-30	1.240	1.300	1.180	1.180	0.947	21,996,000
2023-01-27	1.200	1.290	1.190	1.230	0.987	29,128,000
2023-01-26	1.110	1.200	1.110	1.180	0.947	19,874,090
2023-01-20	1.080	1.110	1.070	1.110	0.891	2,460,000
2023-01-19	1.100	1.100	1.070	1.080	0.867	2,190,000
2023-01-18	1.100	1.120	1.090	1.100	0.883	2,790,000
2023-01-17	1.080	1.110	1.070	1.100	0.883	2,672,007
2023-01-16	1.110	1.130	1.090	1.090	0.875	4,208,000
2023-01-13	1.110	1.120	1.080	1.110	0.891	2,912,007
2023-01-12	1.090	1.140	1.060	1.080	0.867	11,258,000
2023-01-11	1.150	1.160	1.070	1.080	0.867	9,934,000
2023-01-10	1.140	1.160	1.100	1.140	0.915	9,932,000
2023-01-09	1.050	1.140	1.020	1.130	0.907	17,283,199
2023-01-06	1.060	1.080	1.020	1.040	0.834	9,690,000
2023-01-05	1.020	1.070	0.990	1.050	0.843	10,790,000
2023-01-04	1.010	1.020	0.990	1.010	0.810	3,751,347
2023-01-03	0.990	0.990	0.960	0.980	0.786	4,290,000
2022-12-30	0.970	1.010	0.970	0.990	0.794	5,734,000
2022-12-29	0.970	0.980	0.940	0.940	0.754	3,248,000
2022-12-28	0.970	0.990	0.940	0.980	0.786	3,974,000
2022-12-23	1.000	1.000	0.950	0.960	0.770	5,668,000
2022-12-22	1.020	1.040	0.970	0.970	0.778	5,196,000
2022-12-21	0.980	1.020	0.970	1.020	0.818	5,549,992
2022-12-20	0.990	0.990	0.940	0.970	0.778	14,892,000
2022-12-19	1.040	1.050	0.960	0.990	0.794	21,654,000
2022-12-16	1.040	1.070	1.030	1.050	0.843	8,630,000
2022-12-15	1.120	1.120	1.050	1.060	0.851	9,302,000
2022-12-14	1.180	1.190	1.090	1.100	0.883	11,676,000
2022-12-13	1.190	1.220	1.180	1.190	0.955	2,616,000
2022-12-12	1.200	1.230	1.180	1.190	0.955	3,702,000
2022-12-09	1.200	1.210	1.160	1.190	0.955	6,980,000
2022-12-08	1.180	1.220	1.180	1.190	0.955	3,112,000
2022-12-07	1.200	1.250	1.170	1.170	0.939	7,186,000
2022-12-06	1.220	1.230	1.190	1.200	0.963	5,158,000
2022-12-05	1.210	1.250	1.180	1.250	1.003	7,456,694
2022-12-02	1.170	1.200	1.140	1.190	0.955	5,491,526
2022-12-01	1.240	1.260	1.150	1.160	0.931	13,270,000
2022-11-30	1.140	1.210	1.130	1.180	0.947	13,204,000
2022-11-29	1.090	1.150	1.090	1.140	0.915	6,680,000
2022-11-28	1.090	1.090	1.060	1.080	0.867	4,584,000
2022-11-25	1.120	1.130	1.090	1.120	0.899	3,162,000
2022-11-24	1.120	1.160	1.110	1.130	0.907	2,000,000
2022-11-23	1.090	1.160	1.090	1.120	0.899	4,790,000

← NewerPage 16 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.