EVA Precision Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.685	0.685	0.645	0.660	0.660	3,154,000
2026-10-20	0.685	0.695	0.680	0.685	0.685	1,112,000
2026-10-16	0.695	0.695	0.680	0.685	0.685	1,112,000
2026-10-15	0.700	0.700	0.685	0.695	0.695	902,000
2026-10-14	0.705	0.710	0.700	0.710	0.710	162,000
2026-10-13	0.710	0.725	0.705	0.710	0.710	482,000
2026-10-12	0.705	0.715	0.705	0.710	0.710	454,000
2026-10-09	0.695	0.710	0.695	0.705	0.705	1,028,000
2026-10-08	0.700	0.700	0.690	0.695	0.695	2,388,000
2026-10-07	0.695	0.705	0.695	0.705	0.705	1,248,000
2026-10-06	0.715	0.720	0.695	0.705	0.705	1,522,000
2026-10-05	0.725	0.735	0.710	0.715	0.715	962,000
2026-10-02	0.730	0.735	0.715	0.720	0.720	854,000
2026-09-30	0.715	0.775	0.715	0.735	0.735	5,326,000
2026-09-29	0.700	0.715	0.690	0.710	0.710	2,062,000
2026-09-28	0.700	0.700	0.680	0.695	0.695	2,182,000
2026-09-25	0.705	0.705	0.695	0.700	0.700	752,000
2026-09-24	0.700	0.710	0.700	0.705	0.705	308,000
2026-09-23	0.700	0.710	0.700	0.700	0.700	658,000
2026-09-22	0.705	0.715	0.695	0.695	0.695	1,786,000
2026-09-21	0.710	0.710	0.695	0.700	0.700	1,608,000
2026-09-18	0.705	0.710	0.700	0.710	0.710	728,000
2026-09-17	0.700	0.705	0.695	0.705	0.705	156,000
2026-09-16	0.695	0.700	0.690	0.700	0.700	474,000
2026-09-15	0.715	0.720	0.700	0.710	0.710	776,000
2026-09-14	0.700	0.715	0.700	0.715	0.715	546,000
2026-09-11	0.700	0.710	0.690	0.700	0.700	762,000
2026-09-10	0.740	0.740	0.730	0.730	0.706	840,000
2026-09-09	0.745	0.745	0.735	0.745	0.721	290,000
2026-09-08	0.740	0.740	0.730	0.740	0.716	1,146,000
2026-09-07	0.740	0.745	0.735	0.745	0.721	404,000
2026-09-04	0.745	0.750	0.740	0.750	0.725	838,000
2026-09-03	0.745	0.750	0.740	0.745	0.721	264,000
2026-09-02	0.740	0.750	0.740	0.750	0.725	814,000
2026-09-01	0.770	0.770	0.740	0.750	0.725	1,068,000
2026-08-31	0.755	0.775	0.750	0.775	0.750	484,000
2026-08-28	0.750	0.755	0.740	0.755	0.730	816,000
2026-08-27	0.760	0.765	0.735	0.750	0.725	2,670,000
2026-08-26	0.760	0.765	0.745	0.750	0.725	948,000
2026-08-25	0.755	0.760	0.740	0.760	0.735	1,560,000
2026-08-24	0.760	0.785	0.750	0.770	0.745	296,000
2026-08-21	0.745	0.770	0.745	0.760	0.735	1,296,000
2026-08-20	0.745	0.755	0.740	0.745	0.721	896,000
2026-08-19	0.765	0.770	0.735	0.740	0.716	1,898,000
2026-08-18	0.775	0.780	0.765	0.765	0.740	1,236,000
2026-08-17	0.785	0.785	0.780	0.780	0.754	448,000
2026-08-14	0.780	0.790	0.780	0.790	0.764	272,000
2026-08-13	0.795	0.800	0.775	0.780	0.754	1,558,000
2026-08-12	0.795	0.800	0.790	0.795	0.769	78,000
2026-08-11	0.795	0.795	0.795	0.795	0.769	100,000
2026-08-10	0.800	0.800	0.785	0.800	0.774	1,062,000
2026-08-07	0.790	0.800	0.790	0.795	0.769	328,000
2026-08-06	0.785	0.790	0.785	0.790	0.764	84,000
2026-08-05	0.800	0.800	0.790	0.790	0.764	222,000
2026-08-04	0.795	0.800	0.790	0.790	0.764	224,000
2026-08-03	0.800	0.800	0.785	0.800	0.774	616,000
2026-07-31	0.780	0.800	0.770	0.800	0.774	1,406,000
2026-07-30	0.800	0.800	0.770	0.770	0.745	3,184,000
2026-07-29	0.800	0.810	0.790	0.800	0.774	624,000
2026-07-28	0.800	0.800	0.790	0.790	0.764	1,750,000

Page 1 of 5 · 246 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.