EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.670	1.720	1.650	1.710	1.356	8,964,000
2022-08-25	1.620	1.670	1.600	1.660	1.317	4,712,000
2022-08-24	1.720	1.720	1.550	1.620	1.285	32,770,000
2022-08-23	1.690	1.750	1.690	1.730	1.372	3,836,000
2022-08-22	1.760	1.760	1.680	1.700	1.348	14,362,000
2022-08-19	1.790	1.810	1.740	1.760	1.396	7,726,000
2022-08-18	1.790	1.870	1.770	1.790	1.420	10,664,000
2022-08-17	1.760	1.820	1.750	1.790	1.420	6,774,000
2022-08-16	1.830	1.830	1.720	1.760	1.396	9,534,000
2022-08-15	1.780	1.860	1.760	1.830	1.451	9,166,000
2022-08-12	1.830	1.840	1.780	1.790	1.420	8,146,000
2022-08-11	1.840	1.890	1.790	1.810	1.435	11,252,000
2022-08-10	1.840	1.850	1.730	1.810	1.435	20,510,000
2022-08-09	1.990	1.990	1.850	1.870	1.483	22,376,000
2022-08-08	1.930	2.070	1.860	2.000	1.586	28,630,000
2022-08-05	1.980	2.000	1.940	1.950	1.546	10,354,000
2022-08-04	1.950	2.000	1.900	1.960	1.554	10,124,000
2022-08-03	2.000	2.020	1.920	1.930	1.531	16,396,000
2022-08-02	2.000	2.000	1.860	1.970	1.562	25,007,000
2022-08-01	2.120	2.140	1.960	1.960	1.554	28,204,000
2022-07-29	2.100	2.220	2.080	2.110	1.673	30,645,990
2022-07-28	2.130	2.170	2.060	2.080	1.650	22,421,801
2022-07-27	2.060	2.250	2.020	2.090	1.658	43,446,000
2022-07-26	2.200	2.280	2.020	2.050	1.626	50,914,000
2022-07-25	2.100	2.180	2.020	2.090	1.658	31,544,000
2022-07-22	2.030	2.190	1.960	2.100	1.665	88,864,398
2022-07-21	1.680	2.060	1.680	2.050	1.626	134,896,000
2022-07-20	1.680	1.800	1.600	1.650	1.309	69,176,000
2022-07-19	1.490	1.650	1.470	1.650	1.309	55,800,000
2022-07-18	1.340	1.500	1.330	1.470	1.166	21,304,000
2022-07-15	1.320	1.350	1.300	1.340	1.063	5,828,000
2022-07-14	1.350	1.350	1.300	1.310	1.039	5,130,000
2022-07-13	1.360	1.380	1.310	1.340	1.063	11,320,000
2022-07-12	1.380	1.380	1.290	1.330	1.055	12,932,000
2022-07-11	1.420	1.420	1.350	1.380	1.094	4,262,000
2022-07-08	1.430	1.440	1.390	1.420	1.126	6,124,000
2022-07-07	1.370	1.420	1.340	1.410	1.118	10,100,000
2022-07-06	1.400	1.420	1.330	1.370	1.087	16,444,000
2022-07-05	1.450	1.470	1.400	1.420	1.126	6,756,000
2022-07-04	1.470	1.470	1.400	1.420	1.126	9,208,000
2022-06-30	1.530	1.530	1.460	1.470	1.166	8,864,000
2022-06-29	1.580	1.610	1.480	1.520	1.205	17,996,000
2022-06-28	1.560	1.640	1.520	1.620	1.285	17,445,000
2022-06-27	1.520	1.610	1.520	1.570	1.245	17,240,000
2022-06-24	1.540	1.640	1.500	1.520	1.205	26,899,000
2022-06-23	1.390	1.580	1.360	1.520	1.205	40,624,000
2022-06-22	1.420	1.460	1.370	1.370	1.087	13,044,000
2022-06-21	1.350	1.390	1.350	1.390	1.102	5,418,000
2022-06-20	1.390	1.390	1.330	1.350	1.071	7,806,000
2022-06-17	1.350	1.400	1.330	1.390	1.102	5,960,000
2022-06-16	1.410	1.410	1.340	1.360	1.079	13,770,000
2022-06-15	1.430	1.430	1.370	1.380	1.094	11,890,000
2022-06-14	1.390	1.420	1.340	1.420	1.126	15,792,000
2022-06-13	1.430	1.480	1.420	1.430	1.134	8,312,000
2022-06-10	1.350	1.510	1.350	1.480	1.174	22,446,000
2022-06-09	1.540	1.540	1.360	1.370	1.087	31,562,000
2022-06-08	1.500	1.540	1.470	1.530	1.213	11,132,000
2022-06-07	1.490	1.530	1.470	1.480	1.174	9,716,000
2022-06-06	1.500	1.510	1.470	1.490	1.182	4,966,000
2022-06-02	1.470	1.530	1.460	1.480	1.174	10,654,000

← NewerPage 18 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.