EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.810	0.820	0.800	0.810	0.783	268,000
2026-07-24	0.820	0.820	0.800	0.810	0.783	756,000
2026-07-23	0.820	0.830	0.810	0.820	0.793	1,068,000
2026-07-22	0.810	0.830	0.810	0.820	0.793	1,090,000
2026-07-21	0.800	0.820	0.800	0.810	0.783	668,000
2026-07-20	0.810	0.810	0.790	0.810	0.783	832,000
2026-07-17	0.830	0.830	0.790	0.800	0.774	2,082,000
2026-07-16	0.830	0.850	0.830	0.840	0.812	710,000
2026-07-15	0.820	0.840	0.820	0.830	0.803	1,798,000
2026-07-14	0.810	0.830	0.800	0.820	0.793	1,466,000
2026-07-13	0.830	0.830	0.790	0.810	0.783	3,038,000
2026-07-10	0.840	0.840	0.820	0.830	0.803	576,000
2026-07-09	0.830	0.830	0.810	0.820	0.793	510,000
2026-07-08	0.810	0.840	0.800	0.840	0.812	1,052,200
2026-07-07	0.830	0.830	0.800	0.820	0.793	1,198,000
2026-07-06	0.840	0.850	0.830	0.830	0.803	652,000
2026-07-03	0.840	0.860	0.830	0.840	0.812	718,000
2026-07-02	0.860	0.880	0.820	0.840	0.812	2,794,000
2026-06-30	0.830	0.880	0.830	0.870	0.841	2,854,000
2026-06-29	0.850	0.860	0.830	0.830	0.803	1,316,000
2026-06-26	0.870	0.870	0.820	0.850	0.822	2,060,000
2026-06-25	0.890	0.890	0.850	0.870	0.841	1,334,000
2026-06-24	0.900	0.900	0.870	0.890	0.861	3,058,000
2026-06-23	0.900	0.930	0.880	0.910	0.880	2,872,000
2026-06-22	0.930	0.930	0.890	0.900	0.870	3,808,000
2026-06-18	0.960	0.970	0.920	0.940	0.909	2,294,000
2026-06-17	1.000	1.010	0.960	0.970	0.938	2,198,000
2026-06-16	1.010	1.010	0.970	0.990	0.958	5,838,000
2026-06-15	0.970	1.040	0.970	1.020	0.987	10,484,000
2026-06-12	0.940	0.960	0.930	0.960	0.928	4,102,000
2026-06-11	0.910	0.930	0.890	0.930	0.899	1,700,000
2026-06-10	0.970	0.970	0.900	0.910	0.880	4,966,000
2026-06-09	0.940	0.990	0.930	0.970	0.938	3,847,000
2026-06-08	0.970	0.970	0.920	0.940	0.909	4,304,000
2026-06-05	1.070	1.070	0.970	0.980	0.948	6,160,000
2026-06-04	1.000	1.090	0.990	1.070	1.035	10,600,000
2026-06-03	1.020	1.050	0.970	1.010	0.977	9,302,000
2026-06-02	1.020	1.060	0.990	1.010	0.977	9,818,000
2026-06-01	0.920	1.020	0.920	1.020	0.987	11,570,000
2026-05-29	0.880	0.950	0.870	0.920	0.890	12,822,000
2026-05-28	0.810	0.900	0.780	0.870	0.841	8,112,000
2026-05-27	0.840	0.840	0.800	0.810	0.783	1,092,000
2026-05-26	0.800	0.850	0.800	0.830	0.803	4,334,000
2026-05-22	0.830	0.840	0.820	0.840	0.812	958,000
2026-05-21	0.850	0.860	0.820	0.830	0.803	1,862,000
2026-05-20	0.850	0.860	0.840	0.860	0.813	878,000
2026-05-19	0.860	0.870	0.850	0.870	0.823	1,144,000
2026-05-18	0.860	0.890	0.850	0.870	0.823	4,054,000
2026-05-15	0.870	0.890	0.860	0.870	0.823	1,486,000
2026-05-14	0.850	0.890	0.840	0.880	0.832	3,336,000
2026-05-13	0.870	0.870	0.830	0.860	0.813	2,008,000
2026-05-12	0.860	0.870	0.850	0.870	0.823	4,140,000
2026-05-11	0.860	0.870	0.850	0.860	0.813	1,770,000
2026-05-08	0.810	0.860	0.810	0.850	0.804	6,646,000
2026-05-07	0.770	0.820	0.770	0.810	0.766	3,726,000
2026-05-06	0.770	0.780	0.770	0.770	0.728	44,000
2026-05-05	0.770	0.780	0.760	0.780	0.738	770,000
2026-05-04	0.760	0.780	0.750	0.760	0.719	2,068,000
2026-04-30	0.780	0.780	0.740	0.750	0.709	3,170,000
2026-04-29	0.780	0.780	0.760	0.780	0.738	750,000

← NewerPage 2 of 3 · 125 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.