EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.100	1.110	1.060	1.070	0.859	4,818,000
2022-11-21	1.130	1.160	1.080	1.100	0.883	5,652,000
2022-11-18	1.140	1.200	1.120	1.140	0.915	7,836,000
2022-11-17	1.140	1.170	1.090	1.140	0.915	6,470,000
2022-11-16	1.190	1.230	1.150	1.160	0.931	6,796,000
2022-11-15	1.180	1.240	1.170	1.190	0.955	11,570,000
2022-11-14	1.140	1.190	1.130	1.180	0.947	8,150,000
2022-11-11	1.070	1.130	1.070	1.120	0.899	15,442,000
2022-11-10	1.050	1.070	1.000	1.010	0.810	16,786,000
2022-11-09	1.100	1.110	1.060	1.070	0.859	10,958,000
2022-11-08	1.250	1.250	1.090	1.100	0.883	21,010,000
2022-11-07	1.150	1.250	1.140	1.250	1.003	20,160,000
2022-11-04	1.080	1.170	1.080	1.150	0.923	22,614,000
2022-11-03	1.080	1.120	1.060	1.080	0.867	6,654,000
2022-11-02	1.090	1.120	1.070	1.100	0.883	5,766,000
2022-11-01	1.040	1.100	1.030	1.090	0.875	8,579,000
2022-10-31	1.100	1.100	1.000	1.030	0.826	7,082,000
2022-10-28	1.130	1.130	1.060	1.080	0.867	8,946,000
2022-10-27	1.140	1.150	1.110	1.130	0.907	8,274,000
2022-10-26	1.080	1.150	1.080	1.120	0.899	7,888,000
2022-10-25	1.030	1.100	1.000	1.080	0.867	10,026,000
2022-10-24	1.210	1.210	1.030	1.050	0.843	27,588,000
2022-10-21	1.180	1.230	1.160	1.200	0.963	6,744,000
2022-10-20	1.270	1.270	1.180	1.180	0.947	11,598,000
2022-10-19	1.310	1.340	1.260	1.270	1.019	7,432,000
2022-10-18	1.270	1.320	1.250	1.320	1.059	5,318,000
2022-10-17	1.240	1.260	1.210	1.250	1.003	1,688,000
2022-10-14	1.230	1.280	1.230	1.240	0.995	4,549,716
2022-10-13	1.200	1.240	1.190	1.200	0.963	4,012,000
2022-10-12	1.190	1.230	1.150	1.200	0.963	9,732,000
2022-10-11	1.190	1.230	1.150	1.190	0.955	6,382,000
2022-10-10	1.280	1.280	1.170	1.180	0.947	16,108,000
2022-10-07	1.320	1.340	1.280	1.290	1.035	2,284,000
2022-10-06	1.350	1.350	1.310	1.340	1.075	2,398,000
2022-10-05	1.340	1.370	1.330	1.340	1.075	4,434,000
2022-10-03	1.280	1.330	1.250	1.310	1.051	5,814,000
2022-09-30	1.300	1.330	1.270	1.290	1.035	10,156,000
2022-09-29	1.320	1.350	1.300	1.310	1.051	5,770,000
2022-09-28	1.410	1.410	1.300	1.310	1.051	12,264,000
2022-09-27	1.370	1.420	1.330	1.410	1.131	5,866,000
2022-09-26	1.360	1.400	1.310	1.360	1.091	7,634,000
2022-09-23	1.430	1.450	1.350	1.370	1.099	14,652,000
2022-09-22	1.430	1.450	1.400	1.430	1.147	8,060,000
2022-09-21	1.560	1.560	1.430	1.440	1.155	16,798,000
2022-09-20	1.480	1.570	1.470	1.560	1.252	14,764,000
2022-09-19	1.470	1.480	1.440	1.480	1.188	6,426,000
2022-09-16	1.480	1.520	1.460	1.460	1.171	7,868,000
2022-09-15	1.470	1.520	1.460	1.480	1.188	8,410,000
2022-09-14	1.460	1.480	1.450	1.470	1.179	8,348,000
2022-09-13	1.590	1.620	1.480	1.510	1.212	23,594,000
2022-09-09	1.490	1.550	1.490	1.510	1.212	12,154,000
2022-09-08	1.510	1.510	1.460	1.490	1.196	8,602,000
2022-09-07	1.430	1.530	1.400	1.520	1.205	20,446,000
2022-09-06	1.530	1.580	1.420	1.440	1.142	37,218,000
2022-09-05	1.450	1.460	1.400	1.430	1.134	9,248,000
2022-09-02	1.520	1.520	1.450	1.480	1.174	12,242,000
2022-09-01	1.510	1.560	1.480	1.520	1.205	12,336,000
2022-08-31	1.580	1.600	1.500	1.510	1.198	24,158,000
2022-08-30	1.670	1.740	1.580	1.590	1.261	20,430,000
2022-08-29	1.670	1.690	1.620	1.660	1.317	9,332,000

← NewerPage 17 of 21 · 1,234 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.