EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.760	0.780	0.720	0.730	0.657	7,855,000
2024-11-06	0.680	0.780	0.680	0.760	0.684	10,982,000
2024-11-05	0.690	0.690	0.680	0.680	0.612	754,000
2024-11-04	0.680	0.690	0.670	0.690	0.621	434,000
2024-11-01	0.680	0.690	0.670	0.680	0.612	1,182,000
2024-10-31	0.690	0.700	0.680	0.680	0.612	1,648,000
2024-10-30	0.690	0.700	0.680	0.690	0.621	414,000
2024-10-29	0.690	0.700	0.680	0.700	0.630	5,302,000
2024-10-28	0.700	0.700	0.680	0.700	0.630	5,314,000
2024-10-25	0.710	0.720	0.700	0.700	0.630	2,206,000
2024-10-24	0.710	0.710	0.690	0.710	0.639	1,670,000
2024-10-23	0.720	0.720	0.700	0.710	0.639	2,338,000
2024-10-22	0.700	0.720	0.690	0.720	0.648	4,522,000
2024-10-21	0.710	0.720	0.700	0.700	0.630	1,974,000
2024-10-18	0.700	0.720	0.690	0.700	0.630	1,704,000
2024-10-17	0.700	0.710	0.690	0.700	0.630	596,000
2024-10-16	0.690	0.710	0.690	0.690	0.621	686,000
2024-10-15	0.710	0.710	0.690	0.700	0.630	1,088,000
2024-10-14	0.700	0.710	0.680	0.710	0.639	2,724,000
2024-10-10	0.720	0.750	0.690	0.700	0.630	2,094,401
2024-10-09	0.740	0.740	0.680	0.710	0.639	5,058,000
2024-10-08	0.850	0.870	0.740	0.740	0.666	10,552,000
2024-10-07	0.750	0.840	0.750	0.840	0.756	16,862,000
2024-10-04	0.730	0.750	0.710	0.730	0.657	6,948,000
2024-10-03	0.770	0.770	0.720	0.740	0.666	3,480,000
2024-10-02	0.760	0.780	0.750	0.760	0.684	6,526,000
2024-09-30	0.700	0.750	0.690	0.750	0.675	7,028,000
2024-09-27	0.680	0.720	0.680	0.690	0.621	3,812,000
2024-09-26	0.660	0.680	0.650	0.670	0.603	1,086,000
2024-09-25	0.650	0.660	0.640	0.660	0.594	1,294,000
2024-09-24	0.630	0.640	0.620	0.630	0.567	934,000
2024-09-23	0.630	0.640	0.620	0.630	0.567	640,000
2024-09-20	0.630	0.630	0.620	0.620	0.558	354,000
2024-09-19	0.630	0.640	0.630	0.630	0.567	318,000
2024-09-17	0.630	0.630	0.620	0.620	0.558	268,000
2024-09-16	0.640	0.640	0.620	0.630	0.567	1,142,000
2024-09-13	0.630	0.640	0.630	0.630	0.567	108,000
2024-09-12	0.640	0.640	0.640	0.640	0.576	50,000
2024-09-11	0.620	0.630	0.620	0.620	0.558	560,000
2024-09-10	0.630	0.630	0.620	0.630	0.567	360,000
2024-09-09	0.640	0.650	0.620	0.620	0.558	564,000
2024-09-05	0.640	0.650	0.640	0.650	0.564	506,000
2024-09-04	0.650	0.660	0.640	0.640	0.556	272,000
2024-09-03	0.660	0.660	0.650	0.660	0.573	950,000
2024-09-02	0.670	0.670	0.650	0.660	0.573	934,000
2024-08-30	0.650	0.670	0.650	0.670	0.582	982,000
2024-08-29	0.670	0.670	0.650	0.660	0.573	854,000
2024-08-28	0.660	0.680	0.660	0.670	0.582	652,000
2024-08-27	0.650	0.670	0.650	0.670	0.582	752,000
2024-08-26	0.640	0.660	0.640	0.650	0.564	862,000
2024-08-23	0.650	0.650	0.630	0.640	0.556	4,022,000
2024-08-22	0.650	0.660	0.630	0.650	0.564	1,484,000
2024-08-21	0.660	0.660	0.640	0.650	0.564	1,954,000
2024-08-20	0.670	0.670	0.650	0.670	0.582	2,498,000
2024-08-19	0.680	0.680	0.660	0.660	0.573	118,000
2024-08-16	0.670	0.680	0.670	0.680	0.590	272,000
2024-08-15	0.670	0.670	0.670	0.670	0.582	92,000
2024-08-14	0.670	0.670	0.660	0.660	0.573	400,000
2024-08-13	0.670	0.670	0.650	0.670	0.582	652,000
2024-08-12	0.660	0.670	0.660	0.670	0.582	550,000

← NewerPage 9 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.