EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.760	0.760	0.750	0.760	0.703	616,000
2025-08-01	0.760	0.770	0.740	0.760	0.703	5,184,000
2025-07-31	0.760	0.770	0.750	0.760	0.703	972,000
2025-07-30	0.760	0.770	0.750	0.760	0.703	782,000
2025-07-29	0.770	0.770	0.750	0.760	0.703	2,792,000
2025-07-28	0.770	0.770	0.760	0.760	0.703	1,146,000
2025-07-25	0.780	0.780	0.760	0.770	0.712	3,246,000
2025-07-24	0.740	0.780	0.730	0.780	0.721	13,650,000
2025-07-23	0.740	0.760	0.720	0.730	0.675	1,888,000
2025-07-22	0.720	0.740	0.710	0.740	0.684	3,159,000
2025-07-21	0.710	0.720	0.710	0.720	0.666	1,070,000
2025-07-18	0.710	0.710	0.700	0.710	0.657	824,000
2025-07-17	0.720	0.720	0.710	0.710	0.657	3,286,000
2025-07-16	0.720	0.720	0.710	0.720	0.666	524,000
2025-07-15	0.720	0.730	0.710	0.720	0.666	972,000
2025-07-14	0.720	0.730	0.710	0.730	0.675	394,000
2025-07-11	0.720	0.730	0.710	0.730	0.675	796,000
2025-07-10	0.720	0.730	0.710	0.730	0.675	1,296,000
2025-07-09	0.730	0.730	0.720	0.730	0.675	1,912,000
2025-07-08	0.730	0.750	0.720	0.740	0.684	2,772,000
2025-07-07	0.730	0.730	0.720	0.730	0.675	264,000
2025-07-04	0.720	0.730	0.720	0.720	0.666	238,000
2025-07-03	0.730	0.730	0.710	0.730	0.675	948,000
2025-07-02	0.730	0.730	0.720	0.730	0.675	384,000
2025-06-30	0.720	0.730	0.720	0.720	0.666	290,000
2025-06-27	0.730	0.730	0.720	0.720	0.666	1,944,000
2025-06-26	0.720	0.740	0.710	0.740	0.684	1,572,000
2025-06-25	0.740	0.740	0.720	0.730	0.675	1,200,000
2025-06-24	0.720	0.730	0.720	0.730	0.675	504,000
2025-06-23	0.710	0.720	0.710	0.720	0.666	120,000
2025-06-20	0.710	0.720	0.710	0.710	0.657	914,000
2025-06-19	0.710	0.720	0.710	0.710	0.657	424,000
2025-06-18	0.720	0.730	0.710	0.730	0.675	600,000
2025-06-17	0.720	0.730	0.710	0.720	0.666	1,112,000
2025-06-16	0.720	0.730	0.710	0.730	0.675	1,216,000
2025-06-13	0.740	0.740	0.720	0.730	0.675	968,000
2025-06-12	0.730	0.750	0.720	0.740	0.684	2,180,000
2025-06-11	0.730	0.740	0.720	0.730	0.675	1,360,000
2025-06-10	0.730	0.740	0.720	0.730	0.675	492,000
2025-06-09	0.730	0.730	0.720	0.730	0.675	780,000
2025-06-06	0.720	0.730	0.720	0.730	0.675	514,000
2025-06-05	0.720	0.730	0.720	0.720	0.666	776,000
2025-06-04	0.720	0.730	0.710	0.720	0.666	408,000
2025-06-03	0.720	0.730	0.700	0.720	0.666	2,396,000
2025-06-02	0.710	0.720	0.700	0.710	0.657	1,436,000
2025-05-30	0.720	0.730	0.710	0.720	0.666	2,098,000
2025-05-29	0.710	0.730	0.710	0.730	0.675	1,638,000
2025-05-28	0.710	0.710	0.700	0.700	0.647	282,000
2025-05-27	0.700	0.710	0.700	0.710	0.657	390,000
2025-05-26	0.710	0.720	0.700	0.710	0.657	1,384,000
2025-05-23	0.730	0.730	0.710	0.720	0.666	756,000
2025-05-22	0.720	0.740	0.720	0.740	0.684	532,000
2025-05-21	0.730	0.740	0.730	0.740	0.666	442,000
2025-05-20	0.720	0.740	0.720	0.740	0.666	252,000
2025-05-19	0.740	0.740	0.710	0.730	0.657	2,766,000
2025-05-16	0.730	0.740	0.720	0.740	0.666	716,000
2025-05-15	0.740	0.740	0.730	0.740	0.666	268,000
2025-05-14	0.730	0.750	0.730	0.740	0.666	1,652,000
2025-05-13	0.740	0.750	0.730	0.740	0.666	624,000
2025-05-12	0.730	0.750	0.720	0.750	0.675	1,780,000

← NewerPage 6 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.