EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.470	1.500	1.420	1.480	1.174	8,404,000
2022-05-31	1.390	1.480	1.390	1.460	1.158	12,842,000
2022-05-30	1.340	1.400	1.330	1.390	1.102	12,422,000
2022-05-27	1.360	1.360	1.320	1.330	1.055	7,906,000
2022-05-26	1.300	1.360	1.280	1.330	1.055	12,142,000
2022-05-25	1.280	1.310	1.270	1.300	1.031	6,120,000
2022-05-24	1.300	1.380	1.260	1.270	1.007	13,922,000
2022-05-23	1.300	1.310	1.260	1.300	1.031	9,824,000
2022-05-20	1.310	1.310	1.270	1.310	1.039	8,732,000
2022-05-19	1.300	1.330	1.270	1.290	1.011	13,560,000
2022-05-18	1.360	1.380	1.320	1.330	1.043	7,108,000
2022-05-17	1.300	1.370	1.280	1.350	1.058	11,554,000
2022-05-16	1.340	1.360	1.250	1.270	0.996	8,106,000
2022-05-13	1.250	1.320	1.250	1.320	1.035	8,739,647
2022-05-12	1.320	1.320	1.200	1.220	0.956	21,548,000
2022-05-11	1.330	1.380	1.300	1.320	1.035	14,920,000
2022-05-10	1.400	1.400	1.320	1.330	1.043	20,000,000
2022-05-06	1.440	1.460	1.420	1.440	1.129	8,374,000
2022-05-05	1.520	1.570	1.470	1.470	1.152	12,292,000
2022-05-04	1.540	1.560	1.490	1.490	1.168	9,360,000
2022-05-03	1.520	1.550	1.450	1.540	1.207	9,380,000
2022-04-29	1.620	1.620	1.510	1.530	1.199	22,912,000
2022-04-28	1.640	1.690	1.530	1.600	1.254	49,790,000
2022-04-27	1.410	1.470	1.390	1.430	1.121	25,800,000
2022-04-26	1.490	1.530	1.370	1.410	1.105	16,872,000
2022-04-25	1.530	1.540	1.460	1.480	1.160	13,574,000
2022-04-22	1.510	1.670	1.500	1.550	1.215	30,276,000
2022-04-21	1.550	1.610	1.500	1.540	1.207	18,678,000
2022-04-20	1.650	1.690	1.540	1.550	1.215	21,280,000
2022-04-19	1.530	1.650	1.480	1.640	1.286	38,651,000
2022-04-14	1.290	1.560	1.290	1.520	1.191	52,838,000
2022-04-13	1.280	1.300	1.250	1.290	1.011	6,888,000
2022-04-12	1.230	1.300	1.190	1.270	0.996	13,028,000
2022-04-11	1.260	1.270	1.190	1.230	0.964	8,370,000
2022-04-08	1.220	1.260	1.170	1.240	0.972	10,584,000
2022-04-07	1.260	1.270	1.200	1.200	0.941	3,244,000
2022-04-06	1.260	1.280	1.180	1.260	0.988	13,254,000
2022-04-04	1.300	1.300	1.250	1.280	1.003	5,386,000
2022-04-01	1.280	1.320	1.260	1.280	1.003	4,656,000
2022-03-31	1.380	1.380	1.250	1.300	1.019	9,992,000
2022-03-30	1.290	1.370	1.290	1.350	1.058	7,792,000
2022-03-29	1.260	1.320	1.260	1.300	1.019	6,044,000
2022-03-28	1.280	1.280	1.230	1.240	0.972	4,544,000
2022-03-25	1.320	1.390	1.270	1.270	0.996	10,792,000
2022-03-24	1.330	1.360	1.310	1.320	1.035	8,974,000
2022-03-23	1.300	1.380	1.300	1.320	1.035	15,128,000
2022-03-22	1.250	1.280	1.210	1.280	1.003	5,116,000
2022-03-21	1.290	1.330	1.230	1.250	0.980	7,524,000
2022-03-18	1.200	1.290	1.170	1.280	1.003	12,205,000
2022-03-17	1.230	1.240	1.160	1.210	0.948	19,526,000
2022-03-16	1.060	1.180	1.040	1.160	0.909	21,784,000
2022-03-15	1.050	1.120	0.970	1.040	0.815	17,660,000
2022-03-14	1.200	1.200	1.060	1.090	0.854	20,552,000
2022-03-11	1.230	1.260	1.180	1.230	0.964	9,710,000
2022-03-10	1.270	1.330	1.250	1.280	1.003	13,158,000
2022-03-09	1.180	1.250	1.150	1.250	0.980	13,966,000
2022-03-08	1.220	1.240	1.150	1.180	0.925	26,178,000
2022-03-07	1.380	1.380	1.210	1.220	0.956	37,320,000
2022-03-04	1.480	1.480	1.390	1.400	1.097	15,242,000
2022-03-03	1.490	1.520	1.480	1.500	1.176	4,414,000

← NewerPage 19 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.