EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.910	0.930	0.880	0.930	0.879	3,960,000
2026-01-26	0.910	0.960	0.880	0.900	0.851	12,942,000
2026-01-23	0.870	0.930	0.860	0.910	0.861	7,172,000
2026-01-22	0.890	0.890	0.860	0.860	0.813	1,666,000
2026-01-21	0.860	0.880	0.850	0.880	0.832	1,718,000
2026-01-20	0.870	0.870	0.850	0.860	0.813	798,000
2026-01-19	0.900	0.900	0.880	0.880	0.832	1,170,000
2026-01-16	0.900	0.910	0.890	0.890	0.842	1,596,000
2026-01-15	0.910	0.910	0.880	0.900	0.851	3,722,000
2026-01-14	0.890	0.920	0.880	0.910	0.861	7,138,000
2026-01-13	0.870	0.890	0.860	0.880	0.832	5,106,000
2026-01-12	0.850	0.880	0.850	0.880	0.832	2,126,000
2026-01-09	0.830	0.850	0.830	0.840	0.794	1,330,000
2026-01-08	0.860	0.860	0.820	0.830	0.785	4,242,000
2026-01-07	0.880	0.890	0.860	0.860	0.813	2,332,000
2026-01-06	0.890	0.890	0.860	0.890	0.842	1,930,000
2026-01-05	0.850	0.870	0.850	0.870	0.823	2,846,000
2026-01-02	0.830	0.860	0.830	0.850	0.804	900,000
2025-12-31	0.830	0.840	0.820	0.830	0.785	702,000
2025-12-30	0.830	0.840	0.820	0.830	0.785	716,000
2025-12-29	0.850	0.860	0.820	0.830	0.785	4,936,000
2025-12-24	0.880	0.880	0.840	0.850	0.804	1,103,811
2025-12-23	0.890	0.890	0.860	0.880	0.832	3,270,000
2025-12-22	0.840	0.890	0.840	0.890	0.842	1,918,000
2025-12-19	0.840	0.870	0.840	0.840	0.794	1,882,000
2025-12-18	0.860	0.870	0.820	0.850	0.804	2,880,000
2025-12-17	0.860	0.870	0.850	0.860	0.813	312,000
2025-12-16	0.850	0.880	0.840	0.860	0.813	4,360,000
2025-12-15	0.880	0.880	0.840	0.840	0.794	2,528,000
2025-12-12	0.900	0.900	0.860	0.880	0.832	2,662,000
2025-12-11	0.890	0.900	0.840	0.870	0.823	4,714,000
2025-12-10	0.870	0.890	0.840	0.890	0.842	4,740,000
2025-12-09	0.880	0.890	0.880	0.880	0.832	1,692,000
2025-12-08	0.920	0.920	0.880	0.890	0.842	3,048,000
2025-12-05	0.920	0.930	0.910	0.930	0.879	1,382,000
2025-12-04	0.910	0.920	0.910	0.920	0.870	698,000
2025-12-03	0.900	0.920	0.890	0.910	0.861	4,546,000
2025-12-02	0.940	0.950	0.910	0.910	0.861	1,692,000
2025-12-01	0.940	0.960	0.920	0.930	0.879	2,846,000
2025-11-28	0.950	0.970	0.940	0.970	0.917	1,978,000
2025-11-27	0.980	0.990	0.950	0.970	0.917	964,000
2025-11-26	0.970	1.020	0.950	0.980	0.927	2,326,000
2025-11-25	1.010	1.030	0.950	0.960	0.908	5,390,000
2025-11-24	1.030	1.030	1.000	1.010	0.955	1,184,000
2025-11-21	1.010	1.030	0.990	1.010	0.955	3,682,000
2025-11-20	1.050	1.050	1.010	1.020	0.965	1,924,000
2025-11-19	1.030	1.040	1.020	1.030	0.974	1,448,000
2025-11-18	1.050	1.050	1.010	1.030	0.974	4,150,000
2025-11-17	1.070	1.100	1.060	1.080	1.021	3,954,000
2025-11-14	1.050	1.080	1.030	1.080	1.021	5,198,000
2025-11-13	1.140	1.140	1.050	1.070	1.012	12,860,000
2025-11-12	1.160	1.160	1.130	1.150	1.088	1,432,000
2025-11-11	1.170	1.180	1.140	1.150	1.088	2,460,000
2025-11-10	1.170	1.220	1.170	1.180	1.116	3,092,000
2025-11-07	1.160	1.190	1.150	1.180	1.116	3,304,000
2025-11-06	1.130	1.180	1.130	1.180	1.116	2,772,000
2025-11-05	1.160	1.160	1.120	1.120	1.059	4,568,000
2025-11-04	1.200	1.220	1.170	1.170	1.106	3,284,000
2025-11-03	1.190	1.220	1.180	1.210	1.144	1,354,000
2025-10-31	1.220	1.220	1.190	1.190	1.125	3,022,000

← NewerPage 4 of 5 · 247 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.