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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.72	0.72	0.72	0.73	0.72	248,000
July 03, 2025	0.73	0.73	0.73	0.73	0.71	950,000
July 02, 2025	0.73	0.73	0.73	0.73	0.72	384,000
June 30, 2025	0.72	0.72	0.72	0.73	0.72	294,000
June 27, 2025	0.73	0.72	0.72	0.73	0.72	1.95M
June 26, 2025	0.72	0.74	0.74	0.74	0.71	1.57M
June 25, 2025	0.74	0.73	0.73	0.74	0.72	1.2M
June 24, 2025	0.72	0.73	0.73	0.73	0.72	504,000
June 23, 2025	0.71	0.72	0.72	0.72	0.71	120,000
June 20, 2025	0.71	0.71	0.71	0.72	0.71	940,000
June 19, 2025	0.71	0.71	0.71	0.72	0.71	424,000
June 18, 2025	0.72	0.73	0.73	0.73	0.71	602,000
June 17, 2025	0.72	0.72	0.72	0.73	0.71	1.11M
June 16, 2025	0.72	0.73	0.73	0.73	0.71	1.22M
June 13, 2025	0.74	0.73	0.73	0.74	0.72	970,000
June 12, 2025	0.73	0.74	0.74	0.75	0.72	2.28M
June 11, 2025	0.73	0.73	0.73	0.74	0.72	1.45M
June 10, 2025	0.73	0.73	0.73	0.74	0.72	492,000
June 09, 2025	0.73	0.73	0.73	0.73	0.72	780,000
June 06, 2025	0.72	0.73	0.73	0.73	0.72	494,000
June 05, 2025	0.72	0.72	0.72	0.73	0.72	776,000
June 04, 2025	0.72	0.72	0.72	0.73	0.71	408,000
June 03, 2025	0.72	0.72	0.72	0.73	0.7	2.4M
June 02, 2025	0.71	0.71	0.71	0.72	0.7	1.44M
May 30, 2025	0.72	0.72	0.72	0.73	0.71	2.1M
May 29, 2025	0.71	0.73	0.73	0.73	0.71	1.64M
May 28, 2025	0.71	0.7	0.7	0.71	0.7	282,000
May 27, 2025	0.7	0.71	0.71	0.71	0.7	390,000
May 26, 2025	0.71	0.71	0.71	0.72	0.7	1.38M

EVA Precision Industrial Holdings Limited (0838.HK) HKSE