HKSE - Delayed Quote
HKD
EVA Precision Industrial Holdings Limited (0838.HK)
0.645
+0.005
(+0.78%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
0.650
0.665
0.640
0.640
0.640
1,100,000
Nov 6, 2026
0.630
0.655
0.630
0.650
0.650
1,622,000
Nov 5, 2026
0.655
0.670
0.640
0.655
0.655
1,358,000
Nov 4, 2026
0.640
0.660
0.635
0.650
0.650
1,516,401
Nov 3, 2026
0.630
0.640
0.630
0.635
0.635
1,266,000
Nov 2, 2026
0.645
0.660
0.620
0.630
0.630
3,642,000
Oct 30, 2026
0.645
0.660
0.640
0.645
0.645
542,000
Oct 29, 2026
0.660
0.660
0.640
0.640
0.640
1,664,000
Oct 28, 2026
0.655
0.660
0.650
0.660
0.660
264,000
Oct 27, 2026
0.655
0.660
0.650
0.660
0.660
166,000
Oct 26, 2026
0.650
0.665
0.650
0.650
0.650
802,000
Oct 23, 2026
0.640
0.655
0.615
0.650
0.650
2,896,000
Oct 22, 2026
0.660
0.670
0.640
0.645
0.645
3,458,000
Oct 21, 2026
0.685
0.685
0.645
0.660
0.660
3,154,000
Oct 20, 2026
0.685
0.695
0.680
0.685
0.685
1,112,000
Oct 16, 2026
0.695
0.695
0.680
0.685
0.685
1,112,000
Oct 15, 2026
0.700
0.700
0.685
0.695
0.695
902,000
Oct 14, 2026
0.705
0.710
0.700
0.710
0.710
162,000
Oct 13, 2026
0.710
0.725
0.705
0.710
0.710
482,000
Oct 12, 2026
0.705
0.715
0.705
0.710
0.710
454,000
Oct 9, 2026
0.695
0.710
0.695
0.705
0.705
1,028,000
Oct 8, 2026
0.700
0.700
0.690
0.695
0.695
2,388,000
Oct 7, 2026
0.695
0.705
0.695
0.705
0.705
1,248,000
Oct 6, 2026
0.715
0.720
0.695
0.705
0.705
1,522,000
Oct 5, 2026
0.725
0.735
0.710
0.715
0.715
962,000
Oct 2, 2026
0.730
0.735
0.715
0.720
0.720
854,000
Sep 30, 2026
0.715
0.775
0.715
0.735
0.735
5,326,000
Sep 29, 2026
0.700
0.715
0.690
0.710
0.710
2,062,000
Sep 28, 2026
0.700
0.700
0.680
0.695
0.695
2,182,000
Sep 25, 2026
0.705
0.705
0.695
0.700
0.700
752,000
Sep 24, 2026
0.700
0.710
0.700
0.705
0.705
308,000
Sep 23, 2026
0.700
0.710
0.700
0.700
0.700
658,000
Sep 22, 2026
0.705
0.715
0.695
0.695
0.695
1,786,000
Sep 21, 2026
0.710
0.710
0.695
0.700
0.700
1,608,000
Sep 18, 2026
0.705
0.710
0.700
0.710
0.710
728,000
Sep 17, 2026
0.700
0.705
0.695
0.705
0.705
156,000
Sep 16, 2026
0.695
0.700
0.690
0.700
0.700
474,000
Sep 15, 2026
0.715
0.720
0.700
0.710
0.710
776,000
Sep 14, 2026
0.700
0.715
0.700
0.715
0.715
546,000
Sep 11, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
0.700
0.710
0.690
0.700
0.700
762,000
Sep 10, 2026
0.740
0.740
0.730
0.730
0.706
840,000
Sep 9, 2026
0.745
0.745
0.735
0.745
0.721
290,000
Sep 8, 2026
0.740
0.740
0.730
0.740
0.716
1,146,000
Sep 7, 2026
0.740
0.745
0.735
0.745
0.721
404,000
Sep 4, 2026
0.745
0.750
0.740
0.750
0.725
838,000
Sep 3, 2026
0.745
0.750
0.740
0.745
0.721
264,000
Sep 2, 2026
0.740
0.750
0.740
0.750
0.725
814,000
Sep 1, 2026
0.770
0.770
0.740
0.750
0.725
1,068,000
Aug 31, 2026
0.755
0.775
0.750
0.775
0.750
484,000
Aug 28, 2026
0.750
0.755
0.740
0.755
0.730
816,000
Aug 27, 2026
0.760
0.765
0.735
0.750
0.725
2,670,000
Aug 26, 2026
0.760
0.765
0.745
0.750
0.725
948,000
Aug 25, 2026
0.755
0.760
0.740
0.760
0.735
1,560,000
Aug 24, 2026
0.760
0.785
0.750
0.770
0.745
296,000
Aug 21, 2026
0.745
0.770
0.745
0.760
0.735
1,296,000
Aug 20, 2026
0.745
0.755
0.740
0.745
0.721
896,000
Aug 19, 2026
0.765
0.770
0.735
0.740
0.716
1,898,000
Aug 18, 2026
0.775
0.780
0.765
0.765
0.740
1,236,000
Aug 17, 2026
0.785
0.785
0.780
0.780
0.754
448,000
Aug 14, 2026
0.780
0.790
0.780
0.790
0.764
272,000
Aug 13, 2026
0.795
0.800
0.775
0.780
0.754
1,558,000
Aug 12, 2026
0.795
0.800
0.790
0.795
0.769
78,000
Aug 11, 2026
0.795
0.795
0.795
0.795
0.769
100,000
Aug 10, 2026
0.800
0.800
0.785
0.800
0.774
1,062,000
Aug 7, 2026
0.790
0.800
0.790
0.795
0.769
328,000
Aug 6, 2026
0.790
0.790
0.785
0.790
0.764
84,000
Aug 5, 2026
0.800
0.800
0.790
0.790
0.764
222,000
Aug 4, 2026
0.795
0.800
0.790
0.790
0.764
224,000
Aug 3, 2026
0.800
0.800
0.785
0.800
0.774
616,000
Jul 31, 2026
0.780
0.800
0.770
0.800
0.774
1,406,000
Jul 30, 2026
0.800
0.800
0.770
0.770
0.745
3,184,000
Jul 29, 2026
0.800
0.810
0.790
0.800
0.774
624,000
Jul 28, 2026
0.800
0.800
0.790
0.790
0.764
1,750,000
Jul 27, 2026
0.810
0.820
0.800
0.810
0.783
268,000
Jul 24, 2026
0.820
0.820
0.800
0.810
0.783
756,000
Jul 23, 2026
0.820
0.830
0.810
0.820
0.793
1,068,000
Jul 22, 2026
0.810
0.830
0.810
0.820
0.793
1,090,000
Jul 21, 2026
0.800
0.820
0.800
0.810
0.783
668,000
Jul 20, 2026
0.810
0.810
0.790
0.810
0.783
832,000
Jul 17, 2026
0.830
0.830
0.790
0.800
0.774
2,082,000
Jul 16, 2026
0.830
0.850
0.830
0.840
0.812
710,000
Jul 15, 2026
0.820
0.840
0.820
0.830
0.803
1,798,000
Jul 14, 2026
0.810
0.830
0.800
0.820
0.793
1,466,000
Jul 13, 2026
0.830
0.830
0.790
0.810
0.783
3,038,000
Jul 10, 2026
0.840
0.840
0.820
0.830
0.803
576,000
Jul 9, 2026
0.830
0.830
0.810
0.820
0.793
510,000
Jul 8, 2026
0.810
0.840
0.800
0.840
0.812
1,052,200
Jul 7, 2026
0.830
0.830
0.800
0.820
0.793
1,198,000
Jul 6, 2026
0.840
0.850
0.830
0.830
0.803
652,000
Jul 3, 2026
0.840
0.860
0.830
0.840
0.812
718,000
Jul 2, 2026
0.860
0.880
0.820
0.840
0.812
2,794,000
Jun 30, 2026
0.830
0.880
0.830
0.870
0.841
2,854,000
Jun 29, 2026
0.850
0.860
0.830
0.830
0.803
1,316,000
Jun 26, 2026
0.870
0.870
0.820
0.850
0.822
2,060,000
Jun 25, 2026
0.890
0.890
0.850
0.870
0.841
1,334,000
Jun 24, 2026
0.900
0.900
0.870
0.890
0.861
3,058,000
Jun 23, 2026
0.900
0.930
0.880
0.910
0.880
2,872,000
Jun 22, 2026
0.930
0.930
0.890
0.900
0.870
3,808,000
Jun 18, 2026
0.960
0.970
0.920
0.940
0.909
2,294,000
Jun 17, 2026
1.000
1.010
0.960
0.970
0.938
2,198,000
Jun 16, 2026
1.010
1.010
0.970
0.990
0.957
5,838,000
Jun 15, 2026
0.960
1.040
0.970
1.020
0.986
10,484,000
Jun 12, 2026
0.940
0.960
0.930
0.960
0.928
4,102,000
Jun 11, 2026
0.910
0.930
0.890
0.930
0.899
1,700,000
Jun 10, 2026
0.970
0.970
0.900
0.910
0.880
4,966,000
Jun 9, 2026
0.940
0.990
0.930
0.970
0.938
3,847,000
Jun 8, 2026
0.970
0.970
0.920
0.940
0.909
4,304,000
Jun 5, 2026
1.070
1.070
0.970
0.980
0.948
6,160,000
Jun 4, 2026
1.000
1.090
0.990
1.070
1.035
10,600,000
Jun 3, 2026
1.020
1.050
0.970
1.010
0.977
9,302,000
Jun 2, 2026
1.020
1.060
0.990
1.010
0.977
9,818,000
Jun 1, 2026
0.920
1.020
0.920
1.020
0.986
11,570,000
May 29, 2026
0.880
0.950
0.870
0.920
0.890
12,822,000
May 28, 2026
0.810
0.900
0.780
0.870
0.841
8,112,000
May 27, 2026
0.840
0.840
0.800
0.810
0.783
1,092,000
May 26, 2026
0.800
0.850
0.800
0.830
0.803
4,334,000
May 22, 2026
0.830
0.840
0.820
0.840
0.812
958,000
May 21, 2026
0.0191
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
0.850
0.860
0.820
0.830
0.803
1,862,000
May 20, 2026
0.850
0.860
0.840
0.860
0.813
878,000
May 19, 2026
0.860
0.870
0.850
0.870
0.823
1,144,000
May 18, 2026
0.860
0.890
0.850
0.870
0.823
4,054,000
May 15, 2026
0.870
0.890
0.860
0.870
0.823
1,486,000
May 14, 2026
0.850
0.890
0.840
0.880
0.832
3,336,000
May 13, 2026
0.870
0.870
0.830
0.860
0.813
2,008,000
May 12, 2026
0.860
0.870
0.850
0.870
0.823
4,140,000
May 11, 2026
0.860
0.870
0.850
0.860
0.813
1,770,000
May 8, 2026
0.810
0.860
0.810
0.850
0.804
6,646,000
May 7, 2026
0.770
0.820
0.770
0.810
0.766
3,726,000
May 6, 2026
0.770
0.780
0.770
0.770
0.728
44,000
May 5, 2026
0.770
0.780
0.760
0.780
0.738
770,000
May 4, 2026
0.760
0.780
0.750
0.760
0.719
2,068,000
Apr 30, 2026
0.780
0.780
0.740
0.750
0.709
3,170,000
Apr 29, 2026
0.780
0.780
0.760
0.780
0.738
750,000
Apr 28, 2026
0.780
0.780
0.760
0.770
0.728
1,934,000
Apr 27, 2026
0.780
0.790
0.780
0.780
0.738
828,000
Apr 24, 2026
0.780
0.780
0.770
0.780
0.738
690,043
Apr 23, 2026
0.770
0.790
0.770
0.780
0.738
1,864,000
Apr 22, 2026
0.780
0.790
0.770
0.780
0.738
1,344,000
Apr 21, 2026
0.800
0.820
0.780
0.780
0.738
3,604,000
Apr 20, 2026
0.790
0.800
0.780
0.800
0.757
2,836,000
Apr 17, 2026
0.790
0.810
0.780
0.790
0.747
2,826,000
Apr 16, 2026
0.790
0.810
0.780
0.810
0.766
10,260,000
Apr 15, 2026
0.830
0.830
0.770
0.770
0.728
13,462,000
Apr 14, 2026
0.820
0.830
0.810
0.830
0.785
614,000
Apr 13, 2026
0.810
0.830
0.800
0.830
0.785
1,108,000
Apr 10, 2026
0.810
0.830
0.800
0.820
0.775
512,000
Apr 9, 2026
0.790
0.830
0.790
0.830
0.785
1,878,000
Apr 8, 2026
0.800
0.850
0.790
0.810
0.766
3,176,000
Apr 2, 2026
0.800
0.810
0.780
0.800
0.757
406,000
Apr 1, 2026
0.770
0.810
0.730
0.800
0.757
5,994,000
Mar 31, 2026
0.760
0.780
0.750
0.760
0.719
1,146,000
Mar 30, 2026
0.800
0.800
0.770
0.780
0.738
2,156,000
Mar 27, 2026
0.810
0.820
0.790
0.810
0.766
1,246,000
Mar 26, 2026
0.770
0.810
0.750
0.810
0.766
7,508,000
Mar 25, 2026
0.770
0.780
0.750
0.770
0.728
2,760,000
Mar 24, 2026
0.750
0.760
0.740
0.750
0.709
2,642,000
Mar 23, 2026
0.780
0.780
0.730
0.740
0.700
3,554,000
Mar 20, 2026
0.800
0.800
0.780
0.780
0.738
1,260,000
Mar 19, 2026
0.820
0.820
0.790
0.810
0.766
750,000
Mar 18, 2026
0.790
0.840
0.780
0.830
0.785
3,358,000
Mar 17, 2026
0.820
0.820
0.790
0.790
0.747
2,664,000
Mar 16, 2026
0.810
0.820
0.800
0.820
0.775
638,000
Mar 13, 2026
0.820
0.820
0.800
0.820
0.775
390,000
Mar 12, 2026
0.810
0.830
0.800
0.820
0.775
904,000
Mar 11, 2026
0.830
0.840
0.800
0.810
0.766
1,694,000
Mar 10, 2026
0.830
0.850
0.820
0.830
0.785
1,504,000
Mar 9, 2026
0.820
0.850
0.800
0.830
0.785
696,000
Mar 6, 2026
0.840
0.850
0.810
0.820
0.775
5,806,000
Mar 5, 2026
0.840
0.860
0.830
0.850
0.804
1,024,000
Mar 4, 2026
0.850
0.860
0.830
0.840
0.794
2,296,000
Mar 3, 2026
0.870
0.870
0.860
0.860
0.813
2,400,000
Mar 2, 2026
0.880
0.890
0.860
0.890
0.842
1,850,000
Feb 27, 2026
0.890
0.900
0.880
0.890
0.842
2,038,000
Feb 26, 2026
0.910
0.910
0.880
0.890
0.842
2,768,000
Feb 25, 2026
0.920
0.930
0.900
0.910
0.861
1,008,000
Feb 24, 2026
0.920
0.920
0.900
0.920
0.870
1,388,000
Feb 23, 2026
0.910
0.920
0.900
0.920
0.870
2,172,000
Feb 20, 2026
0.910
0.910
0.890
0.910
0.861
1,776,000
Feb 16, 2026
0.900
0.900
0.900
0.900
0.851
-
Feb 13, 2026
0.900
0.900
0.880
0.890
0.842
2,054,000
Feb 12, 2026
0.900
0.910
0.890
0.900
0.851
1,204,000
Feb 11, 2026
0.900
0.910
0.900
0.900
0.851
1,604,000
Feb 10, 2026
0.900
0.930
0.890
0.900
0.851
4,026,000
Feb 9, 2026
0.890
0.910
0.880
0.900
0.851
1,754,000
Feb 6, 2026
0.880
0.890
0.860
0.880
0.832
1,768,000
Feb 5, 2026
0.900
0.910
0.880
0.890
0.842
2,548,000
Feb 4, 2026
0.890
0.910
0.880
0.910
0.861
668,000
Feb 3, 2026
0.910
0.920
0.890
0.890
0.842
1,172,000
Feb 2, 2026
0.920
0.920
0.890
0.900
0.851
2,328,000
Jan 30, 2026
0.910
0.940
0.900
0.930
0.879
3,938,000
Jan 29, 2026
0.920
0.920
0.900
0.920
0.870
3,650,000
Jan 28, 2026
0.940
0.940
0.910
0.930
0.879
3,738,000
Jan 27, 2026
0.910
0.930
0.880
0.930
0.879
3,960,000
Jan 26, 2026
0.910
0.960
0.880
0.900
0.851
12,942,000
Jan 23, 2026
0.870
0.930
0.860
0.910
0.861
7,172,000
Jan 22, 2026
0.880
0.890
0.860
0.860
0.813
1,666,000
Jan 21, 2026
0.860
0.880
0.850
0.880
0.832
1,718,000
Jan 20, 2026
0.870
0.870
0.850
0.860
0.813
798,000
Jan 19, 2026
0.900
0.900
0.880
0.880
0.832
1,170,000
Jan 16, 2026
0.900
0.910
0.890
0.890
0.842
1,596,000
Jan 15, 2026
0.910
0.910
0.880
0.900
0.851
3,722,000
Jan 14, 2026
0.890
0.920
0.880
0.910
0.861
7,138,000
Jan 13, 2026
0.870
0.890
0.860
0.880
0.832
5,106,000
Jan 12, 2026
0.850
0.880
0.850
0.880
0.832
2,126,000
Jan 9, 2026
0.830
0.850
0.830
0.840
0.794
1,330,000
Jan 8, 2026
0.860
0.860
0.820
0.830
0.785
4,242,000
Jan 7, 2026
0.880
0.890
0.860
0.860
0.813
2,332,000
Jan 6, 2026
0.890
0.890
0.860
0.890
0.842
1,930,000
Jan 5, 2026
0.850
0.870
0.850
0.870
0.823
2,846,000
Jan 2, 2026
0.830
0.860
0.830
0.850
0.804
900,000
Dec 31, 2025
0.820
0.820
0.820
0.820
0.775
-
Dec 30, 2025
0.830
0.840
0.820
0.830
0.785
716,000
Dec 29, 2025
0.850
0.860
0.820
0.830
0.785
4,936,000
Dec 24, 2025
0.840
0.840
0.840
0.840
0.794
-
Dec 23, 2025
0.890
0.890
0.860
0.880
0.832
3,270,000
Dec 22, 2025
0.840
0.890
0.840
0.890
0.842
1,918,000
Dec 19, 2025
0.840
0.870
0.840
0.840
0.794
1,882,000
Dec 18, 2025
0.860
0.870
0.820
0.850
0.804
2,880,000
Dec 17, 2025
0.860
0.870
0.850
0.860
0.813
312,000
Dec 16, 2025
0.850
0.880
0.840
0.860
0.813
4,360,000
Dec 15, 2025
0.880
0.880
0.840
0.840
0.794
2,528,000
Dec 12, 2025
0.900
0.900
0.860
0.880
0.832
2,662,000
Dec 11, 2025
0.890
0.900
0.840
0.870
0.823
4,714,000
Dec 10, 2025
0.870
0.890
0.840
0.890
0.842
4,740,000
Dec 9, 2025
0.880
0.890
0.880
0.880
0.832
1,692,000
Dec 8, 2025
0.920
0.920
0.880
0.890
0.842
3,048,000
Dec 5, 2025
0.920
0.930
0.910
0.930
0.879
1,382,000
Dec 4, 2025
0.910
0.920
0.910
0.920
0.870
698,000
Dec 3, 2025
0.900
0.920
0.890
0.910
0.861
4,546,000
Dec 2, 2025
0.940
0.950
0.910
0.910
0.861
1,692,000
Dec 1, 2025
0.940
0.960
0.920
0.930
0.879
2,846,000
Nov 28, 2025
0.950
0.970
0.940
0.970
0.917
1,978,000
Nov 27, 2025
0.980
0.990
0.950
0.970
0.917
964,000
Nov 26, 2025
0.970
1.020
0.950
0.980
0.927
2,326,000
Nov 25, 2025
1.010
1.030
0.950
0.960
0.908
5,390,000
Nov 24, 2025
1.030
1.030
1.000
1.010
0.955
1,184,000
Nov 21, 2025
1.010
1.030
0.990
1.010
0.955
3,682,000
Nov 20, 2025
1.050
1.050
1.010
1.020
0.965
1,924,000
Nov 19, 2025
1.030
1.040
1.020
1.030
0.974
1,448,000
Nov 18, 2025
1.050
1.050
1.010
1.030
0.974
4,150,000
Nov 17, 2025
1.070
1.100
1.060
1.080
1.021
3,954,000
Nov 14, 2025
1.050
1.080
1.030
1.080
1.021
5,198,000
Nov 13, 2025
1.140
1.140
1.050
1.070
1.012
12,860,000
Nov 12, 2025
1.160
1.160
1.130
1.150
1.087
1,432,000
Nov 11, 2025
1.170
1.180
1.140
1.150
1.087
2,460,000
Nov 10, 2025
1.170
1.220
1.170
1.180
1.116
3,092,000
