EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.730	0.740	0.710	0.720	0.648	3,118,000
2025-05-08	0.740	0.740	0.730	0.740	0.666	124,000
2025-05-07	0.750	0.750	0.730	0.740	0.666	826,000
2025-05-06	0.750	0.750	0.730	0.740	0.666	520,000
2025-05-02	0.740	0.760	0.730	0.750	0.675	1,022,000
2025-04-30	0.750	0.750	0.730	0.740	0.666	584,000
2025-04-29	0.740	0.750	0.730	0.750	0.675	4,500,000
2025-04-28	0.730	0.750	0.730	0.740	0.666	112,000
2025-04-25	0.740	0.770	0.740	0.740	0.666	472,000
2025-04-24	0.740	0.750	0.730	0.740	0.666	1,354,000
2025-04-23	0.740	0.760	0.730	0.760	0.684	1,958,000
2025-04-22	0.750	0.750	0.720	0.730	0.657	1,792,000
2025-04-17	0.740	0.750	0.730	0.740	0.666	1,646,000
2025-04-16	0.780	0.780	0.740	0.760	0.684	2,276,000
2025-04-15	0.780	0.780	0.760	0.780	0.702	1,232,000
2025-04-14	0.790	0.810	0.780	0.780	0.702	1,404,000
2025-04-11	0.800	0.800	0.780	0.780	0.702	1,022,000
2025-04-10	0.800	0.820	0.790	0.790	0.711	5,502,000
2025-04-09	0.740	0.810	0.720	0.770	0.693	13,998,000
2025-04-08	0.710	0.760	0.710	0.760	0.684	11,736,000
2025-04-07	0.790	0.790	0.680	0.700	0.630	13,022,000
2025-04-03	0.840	0.910	0.830	0.830	0.747	14,414,000
2025-04-02	0.790	0.870	0.780	0.860	0.774	18,848,000
2025-04-01	0.740	0.770	0.740	0.770	0.693	10,326,000
2025-03-31	0.750	0.760	0.730	0.730	0.657	5,372,000
2025-03-28	0.760	0.790	0.750	0.780	0.702	7,452,000
2025-03-27	0.770	0.790	0.760	0.760	0.684	2,924,000
2025-03-26	0.750	0.780	0.750	0.770	0.693	4,418,000
2025-03-25	0.760	0.760	0.750	0.750	0.675	1,988,000
2025-03-24	0.780	0.780	0.750	0.770	0.693	1,674,000
2025-03-21	0.770	0.770	0.750	0.770	0.693	2,316,000
2025-03-20	0.780	0.780	0.760	0.770	0.693	3,824,000
2025-03-19	0.740	0.810	0.740	0.780	0.702	12,114,000
2025-03-18	0.730	0.750	0.730	0.740	0.666	1,570,000
2025-03-17	0.730	0.740	0.720	0.730	0.657	1,820,000
2025-03-14	0.710	0.730	0.710	0.720	0.648	1,008,000
2025-03-13	0.710	0.720	0.700	0.720	0.648	1,046,000
2025-03-12	0.710	0.730	0.710	0.720	0.648	1,228,000
2025-03-11	0.700	0.730	0.700	0.720	0.648	1,778,000
2025-03-10	0.740	0.740	0.700	0.720	0.648	2,406,000
2025-03-07	0.730	0.730	0.720	0.730	0.657	710,000
2025-03-06	0.720	0.740	0.710	0.730	0.657	2,354,000
2025-03-05	0.720	0.730	0.710	0.720	0.648	712,000
2025-03-04	0.700	0.720	0.690	0.710	0.639	1,500,000
2025-03-03	0.720	0.730	0.710	0.720	0.648	812,000
2025-02-28	0.750	0.750	0.700	0.720	0.648	4,922,000
2025-02-27	0.780	0.780	0.750	0.760	0.684	2,318,000
2025-02-26	0.740	0.770	0.710	0.770	0.693	8,072,000
2025-02-25	0.770	0.770	0.740	0.750	0.675	5,518,000
2025-02-24	0.760	0.790	0.740	0.780	0.702	16,220,000
2025-02-21	0.730	0.750	0.700	0.750	0.675	11,560,000
2025-02-20	0.640	0.750	0.640	0.720	0.648	13,716,000
2025-02-19	0.640	0.650	0.630	0.640	0.576	2,518,000
2025-02-18	0.640	0.660	0.640	0.660	0.594	1,100,000
2025-02-17	0.670	0.680	0.650	0.660	0.594	1,468,000
2025-02-14	0.650	0.670	0.650	0.670	0.603	1,396,000
2025-02-13	0.660	0.660	0.640	0.660	0.594	1,110,000
2025-02-12	0.650	0.660	0.640	0.660	0.594	1,096,000
2025-02-11	0.670	0.670	0.640	0.640	0.576	1,208,000
2025-02-10	0.660	0.670	0.650	0.670	0.603	1,272,000

← NewerPage 7 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.