EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.510	1.510	1.470	1.490	1.168	6,492,000
2022-03-01	1.510	1.550	1.490	1.530	1.199	7,156,000
2022-02-28	1.460	1.490	1.420	1.490	1.168	8,462,000
2022-02-25	1.450	1.520	1.450	1.490	1.168	16,200,000
2022-02-24	1.530	1.560	1.420	1.420	1.113	26,433,189
2022-02-23	1.540	1.600	1.510	1.570	1.231	13,408,000
2022-02-22	1.640	1.640	1.500	1.580	1.238	26,176,000
2022-02-21	1.640	1.680	1.640	1.650	1.293	2,868,000
2022-02-18	1.690	1.710	1.640	1.660	1.301	10,756,000
2022-02-17	1.670	1.740	1.640	1.700	1.333	11,002,000
2022-02-16	1.660	1.720	1.600	1.670	1.309	25,170,000
2022-02-15	1.610	1.680	1.560	1.620	1.270	18,040,000
2022-02-14	1.470	1.670	1.450	1.650	1.293	30,966,000
2022-02-11	1.560	1.560	1.480	1.490	1.168	12,798,000
2022-02-10	1.620	1.640	1.540	1.550	1.215	8,922,000
2022-02-09	1.510	1.640	1.490	1.590	1.246	23,778,000
2022-02-08	1.540	1.580	1.430	1.510	1.184	26,360,000
2022-02-07	1.560	1.650	1.490	1.550	1.215	24,110,000
2022-02-04	1.500	1.550	1.450	1.550	1.215	13,464,000
2022-01-31	1.450	1.460	1.400	1.450	1.137	2,251,000
2022-01-28	1.500	1.500	1.360	1.430	1.121	20,250,000
2022-01-27	1.560	1.580	1.480	1.500	1.176	6,596,000
2022-01-26	1.550	1.630	1.540	1.580	1.238	8,604,000
2022-01-25	1.540	1.600	1.480	1.540	1.207	20,852,000
2022-01-24	1.660	1.700	1.520	1.540	1.207	19,336,000
2022-01-21	1.770	1.800	1.640	1.670	1.309	14,726,000
2022-01-20	1.780	1.850	1.570	1.750	1.372	43,578,000
2022-01-19	1.820	1.830	1.780	1.790	1.403	7,728,000
2022-01-18	1.860	1.870	1.820	1.830	1.434	7,133,000
2022-01-17	1.940	1.960	1.810	1.850	1.450	15,760,000
2022-01-14	1.830	1.940	1.810	1.890	1.481	16,726,990
2022-01-13	1.850	1.870	1.800	1.860	1.458	11,910,000
2022-01-12	1.900	1.900	1.840	1.850	1.450	7,534,000
2022-01-11	1.800	1.890	1.780	1.870	1.466	13,318,000
2022-01-10	1.800	1.810	1.750	1.790	1.403	6,674,000
2022-01-07	1.870	1.870	1.780	1.810	1.419	8,408,000
2022-01-06	1.820	1.900	1.770	1.840	1.442	20,612,000
2022-01-05	1.850	1.940	1.800	1.830	1.434	22,572,000
2022-01-04	2.040	2.100	1.880	1.910	1.497	53,588,000
2022-01-03	1.790	1.970	1.770	1.960	1.536	40,466,000
2021-12-31	1.800	1.830	1.770	1.790	1.403	6,310,000
2021-12-30	1.840	1.850	1.760	1.790	1.403	7,444,000
2021-12-29	1.800	1.910	1.780	1.810	1.419	14,088,000
2021-12-28	1.820	1.850	1.720	1.820	1.427	16,380,000
2021-12-24	1.880	1.910	1.800	1.850	1.450	10,088,000
2021-12-23	1.680	1.940	1.680	1.850	1.450	63,993,000
2021-12-22	1.620	1.660	1.520	1.650	1.293	25,522,000
2021-12-21	1.480	1.610	1.470	1.570	1.231	19,658,000
2021-12-20	1.800	1.800	1.430	1.500	1.176	83,308,000
2021-12-17	1.840	1.860	1.770	1.790	1.403	15,804,000
2021-12-16	1.860	1.910	1.830	1.870	1.466	10,088,000
2021-12-15	1.900	1.910	1.800	1.850	1.450	20,002,000
2021-12-14	1.940	1.940	1.850	1.880	1.474	11,834,000
2021-12-13	1.870	2.020	1.850	1.950	1.529	38,862,000
2021-12-10	1.900	1.910	1.840	1.860	1.458	11,026,000
2021-12-09	1.920	1.950	1.880	1.910	1.497	15,158,000
2021-12-08	1.850	1.950	1.850	1.900	1.489	18,376,000
2021-12-07	1.870	1.930	1.770	1.830	1.434	26,735,789
2021-12-06	1.950	1.950	1.800	1.820	1.427	27,082,279
2021-12-03	1.930	2.040	1.860	1.970	1.544	24,676,189

← NewerPage 20 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.