EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.780	0.780	0.760	0.770	0.728	1,934,000
2026-04-27	0.780	0.790	0.780	0.780	0.738	828,000
2026-04-24	0.780	0.780	0.770	0.780	0.738	690,043
2026-04-23	0.770	0.790	0.770	0.780	0.738	1,864,000
2026-04-22	0.780	0.790	0.770	0.780	0.738	1,344,000
2026-04-21	0.800	0.820	0.780	0.780	0.738	3,604,000
2026-04-20	0.790	0.800	0.780	0.800	0.757	2,836,000
2026-04-17	0.790	0.810	0.780	0.790	0.747	2,826,000
2026-04-16	0.790	0.810	0.780	0.810	0.766	10,260,000
2026-04-15	0.830	0.830	0.770	0.770	0.728	13,462,000
2026-04-14	0.820	0.830	0.810	0.830	0.785	614,000
2026-04-13	0.810	0.830	0.800	0.830	0.785	1,108,000
2026-04-10	0.810	0.830	0.800	0.820	0.775	512,000
2026-04-09	0.790	0.830	0.790	0.830	0.785	1,878,000
2026-04-08	0.800	0.850	0.790	0.810	0.766	3,176,000
2026-04-02	0.800	0.810	0.780	0.800	0.757	406,000
2026-04-01	0.770	0.810	0.730	0.800	0.757	5,994,000
2026-03-31	0.760	0.780	0.750	0.760	0.719	1,146,000
2026-03-30	0.800	0.800	0.770	0.780	0.738	2,156,000
2026-03-27	0.810	0.820	0.790	0.810	0.766	1,246,000
2026-03-26	0.770	0.810	0.750	0.810	0.766	7,508,000
2026-03-25	0.770	0.780	0.750	0.770	0.728	2,760,000
2026-03-24	0.750	0.760	0.740	0.750	0.709	2,642,000
2026-03-23	0.780	0.780	0.730	0.740	0.700	3,554,000
2026-03-20	0.800	0.800	0.780	0.780	0.738	1,260,000
2026-03-19	0.820	0.820	0.790	0.810	0.766	750,000
2026-03-18	0.790	0.840	0.780	0.830	0.785	3,358,000
2026-03-17	0.820	0.820	0.790	0.790	0.747	2,664,000
2026-03-16	0.810	0.820	0.800	0.820	0.775	638,000
2026-03-13	0.820	0.820	0.800	0.820	0.775	390,000
2026-03-12	0.810	0.830	0.800	0.820	0.775	904,000
2026-03-11	0.830	0.840	0.800	0.810	0.766	1,694,000
2026-03-10	0.830	0.850	0.820	0.830	0.785	1,504,000
2026-03-09	0.820	0.850	0.800	0.830	0.785	696,000
2026-03-06	0.840	0.850	0.810	0.820	0.775	5,806,000
2026-03-05	0.840	0.860	0.830	0.850	0.804	1,024,000
2026-03-04	0.850	0.860	0.830	0.840	0.794	2,296,000
2026-03-03	0.870	0.870	0.860	0.860	0.813	2,400,000
2026-03-02	0.880	0.890	0.860	0.890	0.842	1,850,000
2026-02-27	0.890	0.900	0.880	0.890	0.842	2,038,000
2026-02-26	0.910	0.910	0.880	0.890	0.842	2,768,000
2026-02-25	0.920	0.930	0.900	0.910	0.861	1,008,000
2026-02-24	0.920	0.920	0.900	0.920	0.870	1,388,000
2026-02-23	0.910	0.920	0.900	0.920	0.870	2,172,000
2026-02-20	0.910	0.910	0.890	0.910	0.861	1,776,000
2026-02-16	0.890	0.900	0.880	0.900	0.851	382,000
2026-02-13	0.900	0.900	0.880	0.890	0.842	2,054,000
2026-02-12	0.900	0.910	0.890	0.900	0.851	1,204,000
2026-02-11	0.900	0.910	0.900	0.900	0.851	1,604,000
2026-02-10	0.900	0.930	0.890	0.900	0.851	4,026,000
2026-02-09	0.890	0.910	0.880	0.900	0.851	1,754,000
2026-02-06	0.880	0.890	0.860	0.880	0.832	1,768,000
2026-02-05	0.900	0.910	0.880	0.890	0.842	2,548,000
2026-02-04	0.890	0.910	0.880	0.910	0.861	668,000
2026-02-03	0.910	0.920	0.890	0.890	0.842	1,172,000
2026-02-02	0.920	0.920	0.890	0.900	0.851	2,328,000
2026-01-30	0.910	0.940	0.900	0.930	0.879	3,938,000
2026-01-29	0.920	0.920	0.900	0.920	0.870	3,650,000
2026-01-28	0.940	0.940	0.910	0.930	0.879	3,738,000
2026-01-27	0.910	0.930	0.880	0.930	0.879	3,960,000

← NewerPage 3 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.