EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.990	2.010	1.880	1.900	1.489	24,357,490
2021-12-01	2.030	2.110	1.940	2.030	1.591	40,736,000
2021-11-30	1.940	2.060	1.810	2.030	1.591	47,909,000
2021-11-29	1.990	2.030	1.750	1.880	1.474	66,276,000
2021-11-26	2.060	2.110	2.000	2.020	1.583	22,806,000
2021-11-25	2.070	2.200	2.010	2.090	1.638	37,376,000
2021-11-24	2.150	2.200	2.050	2.060	1.615	31,800,000
2021-11-23	2.090	2.250	1.900	2.170	1.701	78,674,000
2021-11-22	2.130	2.160	2.050	2.090	1.638	21,816,000
2021-11-19	1.990	2.160	1.980	2.120	1.662	83,716,000
2021-11-18	2.290	2.350	2.210	2.220	1.740	35,990,000
2021-11-17	2.200	2.420	2.180	2.290	1.795	98,648,000
2021-11-16	2.240	2.320	2.130	2.160	1.693	29,896,000
2021-11-15	2.120	2.270	2.050	2.220	1.740	51,484,793
2021-11-12	2.350	2.360	2.130	2.150	1.685	58,688,000
2021-11-11	2.360	2.500	2.280	2.320	1.819	74,878,602
2021-11-10	2.250	2.580	2.140	2.300	1.803	141,532,609
2021-11-09	1.940	2.430	1.900	2.390	1.873	135,375,016
2021-11-08	2.110	2.200	1.750	1.940	1.521	130,922,305
2021-11-05	2.230	2.290	2.070	2.130	1.670	99,102,000
2021-11-04	1.880	2.300	1.870	2.290	1.795	223,663,812
2021-11-03	1.800	1.920	1.730	1.800	1.411	77,049,000
2021-11-02	1.970	2.250	1.760	1.880	1.474	227,551,297
2021-11-01	1.380	1.870	1.350	1.870	1.466	179,766,000
2021-10-29	1.390	1.540	1.350	1.360	1.066	118,818,000
2021-10-28	1.300	1.480	1.230	1.470	1.152	156,124,000
2021-10-27	1.110	1.530	1.090	1.230	0.964	273,459,000
2021-10-26	0.770	1.050	0.770	1.050	0.823	141,238,000
2021-10-25	0.740	0.760	0.730	0.750	0.588	9,726,000
2021-10-22	0.710	0.760	0.710	0.740	0.580	23,934,000
2021-10-21	0.710	0.720	0.700	0.710	0.557	1,672,000
2021-10-20	0.720	0.720	0.700	0.700	0.549	12,110,000
2021-10-19	0.720	0.720	0.700	0.720	0.564	8,228,000
2021-10-18	0.750	0.750	0.710	0.720	0.564	4,722,000

← NewerPage 21 of 21 · 1,234 trading days

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.