EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.660	0.660	0.650	0.650	0.585	576,000
2025-02-06	0.630	0.670	0.630	0.660	0.594	1,878,000
2025-02-05	0.630	0.650	0.630	0.640	0.576	830,000
2025-02-04	0.620	0.640	0.620	0.630	0.567	2,165,000
2025-02-03	0.620	0.620	0.610	0.620	0.558	294,000
2025-01-28	0.630	0.640	0.620	0.630	0.567	98,000
2025-01-27	0.610	0.640	0.600	0.640	0.576	1,536,000
2025-01-24	0.600	0.610	0.600	0.610	0.549	288,000
2025-01-23	0.600	0.610	0.600	0.610	0.549	562,000
2025-01-22	0.610	0.620	0.590	0.610	0.549	3,086,000
2025-01-21	0.610	0.630	0.610	0.620	0.558	830,000
2025-01-20	0.610	0.620	0.610	0.610	0.549	406,000
2025-01-17	0.610	0.620	0.600	0.610	0.549	940,000
2025-01-16	0.620	0.620	0.600	0.600	0.540	544,000
2025-01-15	0.610	0.620	0.610	0.620	0.558	1,284,000
2025-01-14	0.610	0.620	0.610	0.610	0.549	902,000
2025-01-13	0.610	0.610	0.600	0.610	0.549	820,000
2025-01-10	0.620	0.620	0.600	0.610	0.549	1,134,000
2025-01-09	0.620	0.630	0.610	0.630	0.567	434,000
2025-01-08	0.620	0.620	0.610	0.620	0.558	160,000
2025-01-07	0.630	0.630	0.610	0.630	0.567	1,138,000
2025-01-06	0.640	0.640	0.620	0.630	0.567	1,058,000
2025-01-03	0.640	0.650	0.630	0.630	0.567	1,568,028
2025-01-02	0.660	0.670	0.640	0.640	0.576	1,182,000
2024-12-31	0.660	0.670	0.660	0.660	0.594	204,000
2024-12-30	0.670	0.670	0.660	0.670	0.603	314,000
2024-12-27	0.670	0.670	0.660	0.670	0.603	428,000
2024-12-24	0.660	0.670	0.660	0.670	0.603	450,000
2024-12-23	0.650	0.660	0.650	0.660	0.594	594,000
2024-12-20	0.650	0.660	0.650	0.650	0.585	1,490,000
2024-12-19	0.660	0.660	0.650	0.660	0.594	1,984,000
2024-12-18	0.670	0.670	0.660	0.670	0.603	1,276,000
2024-12-17	0.680	0.680	0.660	0.670	0.603	1,872,000
2024-12-16	0.680	0.680	0.670	0.680	0.612	576,000
2024-12-13	0.670	0.680	0.670	0.680	0.612	298,000
2024-12-12	0.680	0.690	0.670	0.680	0.612	340,000
2024-12-11	0.680	0.680	0.670	0.670	0.603	514,000
2024-12-10	0.690	0.690	0.670	0.680	0.612	1,520,000
2024-12-09	0.660	0.680	0.660	0.680	0.612	430,000
2024-12-06	0.670	0.670	0.650	0.660	0.594	2,024,000
2024-12-05	0.660	0.670	0.660	0.670	0.603	344,000
2024-12-04	0.670	0.680	0.660	0.670	0.603	584,000
2024-12-03	0.670	0.680	0.670	0.680	0.612	232,000
2024-12-02	0.670	0.680	0.670	0.680	0.612	158,000
2024-11-29	0.670	0.690	0.660	0.670	0.603	554,000
2024-11-28	0.670	0.680	0.660	0.670	0.603	1,580,000
2024-11-27	0.660	0.670	0.660	0.670	0.603	1,536,000
2024-11-26	0.660	0.680	0.660	0.660	0.594	266,000
2024-11-25	0.660	0.670	0.650	0.660	0.594	420,000
2024-11-22	0.680	0.680	0.650	0.650	0.585	3,054,000
2024-11-21	0.680	0.690	0.670	0.680	0.612	550,000
2024-11-20	0.700	0.700	0.670	0.680	0.612	4,214,000
2024-11-19	0.690	0.710	0.690	0.690	0.621	1,116,000
2024-11-18	0.690	0.690	0.680	0.680	0.612	503,000
2024-11-15	0.680	0.690	0.680	0.690	0.621	548,000
2024-11-14	0.680	0.690	0.680	0.690	0.621	1,016,000
2024-11-13	0.690	0.690	0.680	0.690	0.621	672,000
2024-11-12	0.710	0.720	0.680	0.690	0.621	3,816,000
2024-11-11	0.710	0.720	0.680	0.710	0.639	3,984,000
2024-11-08	0.730	0.740	0.700	0.710	0.639	3,086,000

← NewerPage 8 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.