EVA Precision Industrial Holdings Limited - 0838.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.11	1.13	1.13	1.13	1.09	5.41M
September 25, 2025	1.13	1.11	1.11	1.16	1.1	6.04M
September 24, 2025	1.16	1.13	1.13	1.17	1.11	6.38M
September 23, 2025	1.14	1.16	1.16	1.17	1.13	7.94M
September 22, 2025	1.13	1.15	1.15	1.17	1.13	5.46M
September 19, 2025	1.15	1.14	1.14	1.16	1.12	7.84M
September 18, 2025	1.07	1.16	1.16	1.17	1.07	18.05M
September 17, 2025	1.09	1.07	1.07	1.09	1.02	17.25M
September 16, 2025	1.06	1.11	1.11	1.13	1.06	14.6M
September 15, 2025	1.05	1.06	1.06	1.07	1.02	7.01M
September 12, 2025	1.06	1.07	1.07	1.08	1.05	4.69M
September 11, 2025	1.05	1.06	1.04	1.11	1.04	9.66M
September 10, 2025	1.04	1.06	1.04	1.06	1.02	4.06M
September 09, 2025	1.07	1.04	1.02	1.08	1.02	7.35M
September 08, 2025	1.05	1.07	1.05	1.1	1.05	12.92M
September 05, 2025	0.95	1.05	1.05	1.05	0.95	17.31M
September 04, 2025	0.94	0.95	0.95	1	0.94	17.68M
September 03, 2025	0.92	0.94	0.94	0.94	0.91	3.72M
September 02, 2025	0.94	0.91	0.91	0.94	0.9	3.65M
September 01, 2025	0.91	0.94	0.94	0.95	0.9	4.55M
August 29, 2025	0.9	0.9	0.9	0.92	0.89	6.41M
August 28, 2025	0.89	0.9	0.9	0.92	0.88	7.83M
August 27, 2025	0.93	0.92	0.92	0.95	0.9	7.18M
August 26, 2025	0.96	0.94	0.94	0.96	0.93	4.94M
August 25, 2025	0.92	0.96	0.96	0.96	0.92	10.49M
August 22, 2025	0.89	0.92	0.92	0.93	0.89	4.88M
August 21, 2025	0.9	0.9	0.9	0.92	0.89	4.09M
August 20, 2025	0.91	0.9	0.9	0.93	0.88	9.74M
August 19, 2025	0.95	0.94	0.94	0.97	0.91	7.96M
August 18, 2025	0.9	0.95	0.95	0.95	0.89	16.71M
August 15, 2025	0.85	0.89	0.89	0.9	0.85	11.11M
August 14, 2025	0.86	0.86	0.86	0.87	0.83	7.8M
August 13, 2025	0.82	0.86	0.86	0.88	0.81	14.37M
August 12, 2025	0.77	0.82	0.82	0.82	0.77	9.93M
August 11, 2025	0.76	0.77	0.77	0.77	0.76	3.96M
August 08, 2025	0.76	0.76	0.76	0.76	0.75	604,000
August 07, 2025	0.76	0.76	0.76	0.77	0.75	3.36M
August 06, 2025	0.76	0.76	0.76	0.76	0.75	1.34M
August 05, 2025	0.75	0.76	0.76	0.76	0.75	2.03M
August 04, 2025	0.76	0.76	0.76	0.76	0.75	616,000
August 01, 2025	0.76	0.76	0.76	0.77	0.74	5.18M
July 31, 2025	0.76	0.76	0.76	0.77	0.75	972,000
July 30, 2025	0.76	0.76	0.76	0.77	0.75	782,000
July 29, 2025	0.77	0.76	0.76	0.77	0.75	2.79M
July 28, 2025	0.77	0.76	0.76	0.77	0.76	1.15M
July 25, 2025	0.78	0.77	0.77	0.78	0.76	3.25M
July 24, 2025	0.74	0.78	0.78	0.78	0.73	13.65M
July 23, 2025	0.74	0.73	0.73	0.76	0.72	1.92M
July 22, 2025	0.72	0.74	0.74	0.74	0.71	3.16M
July 21, 2025	0.71	0.72	0.72	0.72	0.71	1.07M
July 18, 2025	0.71	0.71	0.71	0.71	0.7	832,000
July 17, 2025	0.72	0.71	0.71	0.72	0.71	3.29M
July 16, 2025	0.72	0.72	0.72	0.72	0.71	526,000
July 15, 2025	0.72	0.72	0.72	0.73	0.71	972,000
July 14, 2025	0.72	0.73	0.73	0.73	0.71	394,000
July 11, 2025	0.72	0.73	0.73	0.73	0.71	796,000
July 10, 2025	0.72	0.73	0.73	0.73	0.71	1.3M
July 09, 2025	0.73	0.73	0.73	0.73	0.72	1.91M
July 08, 2025	0.73	0.74	0.74	0.75	0.72	2.77M
July 07, 2025	0.73	0.73	0.73	0.73	0.72	264,000

EVA Precision Industrial Holdings Limited (0838.HK) HKSE