EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.240	1.250	1.210	1.240	1.173	4,488,000
2025-10-28	1.230	1.260	1.220	1.250	1.182	6,492,000
2025-10-27	1.210	1.250	1.200	1.240	1.173	5,036,000
2025-10-24	1.200	1.250	1.200	1.210	1.144	6,728,000
2025-10-23	1.220	1.220	1.160	1.190	1.125	4,906,000
2025-10-22	1.230	1.250	1.170	1.220	1.154	7,356,000
2025-10-21	1.220	1.270	1.220	1.220	1.154	8,568,000
2025-10-20	1.200	1.230	1.200	1.210	1.144	3,362,000
2025-10-17	1.230	1.230	1.170	1.170	1.106	6,630,000
2025-10-16	1.180	1.230	1.180	1.230	1.163	5,646,000
2025-10-15	1.180	1.200	1.170	1.180	1.116	1,682,000
2025-10-14	1.170	1.240	1.160	1.180	1.116	9,176,000
2025-10-13	1.190	1.190	1.100	1.160	1.097	14,862,000
2025-10-10	1.240	1.240	1.200	1.240	1.173	6,978,000
2025-10-09	1.290	1.320	1.230	1.240	1.173	14,368,000
2025-10-08	1.210	1.290	1.170	1.290	1.220	14,230,000
2025-10-06	1.170	1.220	1.150	1.200	1.135	4,704,000
2025-10-03	1.150	1.180	1.150	1.180	1.116	2,984,000
2025-10-02	1.190	1.190	1.150	1.170	1.106	5,746,000
2025-09-30	1.180	1.210	1.180	1.190	1.125	5,616,000
2025-09-29	1.130	1.210	1.120	1.200	1.135	14,794,000
2025-09-26	1.110	1.130	1.090	1.130	1.069	5,412,000
2025-09-25	1.130	1.160	1.100	1.110	1.050	6,038,000
2025-09-24	1.160	1.170	1.110	1.130	1.069	6,378,000
2025-09-23	1.140	1.170	1.130	1.160	1.097	7,936,000
2025-09-22	1.130	1.170	1.130	1.150	1.088	5,458,000
2025-09-19	1.150	1.160	1.120	1.140	1.078	7,844,000
2025-09-18	1.070	1.170	1.070	1.160	1.097	18,051,000
2025-09-17	1.090	1.090	1.020	1.070	1.012	17,252,000
2025-09-16	1.060	1.130	1.060	1.110	1.050	14,598,000
2025-09-15	1.050	1.070	1.020	1.060	1.002	7,010,000
2025-09-12	1.060	1.080	1.050	1.070	1.012	4,684,000
2025-09-11	1.050	1.110	1.040	1.060	0.980	9,660,000
2025-09-10	1.040	1.060	1.020	1.060	0.980	4,026,000
2025-09-09	1.070	1.080	1.020	1.040	0.962	7,347,233
2025-09-08	1.050	1.100	1.050	1.070	0.990	12,922,000
2025-09-05	0.950	1.050	0.950	1.050	0.971	17,434,000
2025-09-04	0.940	1.000	0.940	0.950	0.879	17,708,000
2025-09-03	0.920	0.940	0.910	0.940	0.869	3,720,000
2025-09-02	0.940	0.940	0.900	0.910	0.842	3,624,000
2025-09-01	0.910	0.950	0.900	0.940	0.869	4,552,000
2025-08-29	0.900	0.920	0.890	0.900	0.832	6,398,000
2025-08-28	0.890	0.920	0.880	0.900	0.832	7,828,000
2025-08-27	0.930	0.950	0.900	0.920	0.851	7,174,000
2025-08-26	0.960	0.960	0.930	0.940	0.869	4,900,000
2025-08-25	0.920	0.960	0.920	0.960	0.888	10,486,000
2025-08-22	0.890	0.930	0.890	0.920	0.851	4,878,000
2025-08-21	0.900	0.920	0.890	0.900	0.832	4,094,000
2025-08-20	0.910	0.930	0.880	0.900	0.832	9,730,000
2025-08-19	0.950	0.970	0.910	0.940	0.869	7,964,000
2025-08-18	0.900	0.950	0.890	0.950	0.879	16,710,000
2025-08-15	0.850	0.900	0.850	0.890	0.823	11,102,000
2025-08-14	0.860	0.870	0.830	0.860	0.795	7,801,529
2025-08-13	0.820	0.880	0.810	0.860	0.795	14,343,660
2025-08-12	0.770	0.820	0.770	0.820	0.758	9,926,000
2025-08-11	0.760	0.770	0.760	0.770	0.712	3,964,000
2025-08-08	0.760	0.760	0.750	0.760	0.703	602,000
2025-08-07	0.760	0.770	0.750	0.760	0.703	3,356,000
2025-08-06	0.760	0.760	0.750	0.760	0.703	1,344,000
2025-08-05	0.750	0.760	0.750	0.760	0.703	2,030,000

← NewerPage 5 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.