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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.91	0.91	0.91	0.91	0.89	1.77M
February 16, 2026	0.89	0.9	0.9	0.9	0.88	384,000
February 13, 2026	0.9	0.89	0.89	0.9	0.88	2.05M
February 12, 2026	0.9	0.9	0.9	0.91	0.89	1.2M
February 11, 2026	0.9	0.9	0.9	0.91	0.9	1.6M
February 10, 2026	0.9	0.9	0.9	0.93	0.89	4.03M
February 09, 2026	0.89	0.9	0.9	0.91	0.88	1.75M
February 06, 2026	0.88	0.88	0.88	0.89	0.86	1.68M
February 05, 2026	0.9	0.89	0.89	0.91	0.88	2.55M
February 04, 2026	0.89	0.91	0.91	0.91	0.88	668,000
February 03, 2026	0.91	0.89	0.89	0.92	0.89	1.17M
February 02, 2026	0.92	0.9	0.9	0.92	0.89	2.33M
January 30, 2026	0.91	0.93	0.93	0.94	0.9	3.94M
January 29, 2026	0.92	0.92	0.92	0.92	0.9	3.66M
January 28, 2026	0.94	0.93	0.93	0.94	0.91	3.74M
January 27, 2026	0.91	0.93	0.93	0.93	0.88	3.97M
January 26, 2026	0.91	0.9	0.9	0.96	0.88	12.94M
January 23, 2026	0.87	0.91	0.91	0.93	0.86	7.17M
January 22, 2026	0.89	0.86	0.86	0.89	0.86	1.67M
January 21, 2026	0.86	0.88	0.88	0.88	0.85	1.72M
January 20, 2026	0.87	0.86	0.86	0.87	0.85	848,000
January 19, 2026	0.9	0.88	0.88	0.9	0.88	1.17M
January 16, 2026	0.9	0.89	0.89	0.91	0.89	1.57M
January 15, 2026	0.91	0.9	0.9	0.91	0.88	3.8M
January 14, 2026	0.89	0.91	0.91	0.92	0.88	7.14M
January 13, 2026	0.87	0.88	0.88	0.89	0.86	5.11M
January 12, 2026	0.85	0.88	0.88	0.88	0.85	2.17M
January 09, 2026	0.83	0.84	0.84	0.85	0.83	1.22M
January 08, 2026	0.86	0.83	0.83	0.86	0.82	4.24M
January 07, 2026	0.88	0.86	0.86	0.89	0.86	2.33M
January 06, 2026	0.89	0.89	0.89	0.89	0.86	1.93M
January 05, 2026	0.85	0.87	0.87	0.87	0.85	2.85M
January 02, 2026	0.83	0.85	0.85	0.86	0.83	886,000
December 31, 2025	0.83	0.83	0.83	0.84	0.82	702,000
December 30, 2025	0.83	0.83	0.83	0.84	0.82	766,000
December 29, 2025	0.85	0.83	0.83	0.86	0.82	4.94M
December 24, 2025	0.88	0.85	0.85	0.88	0.84	1.11M
December 23, 2025	0.89	0.88	0.88	0.89	0.86	3.24M
December 22, 2025	0.84	0.89	0.89	0.89	0.84	1.92M
December 19, 2025	0.84	0.84	0.84	0.87	0.84	1.87M
December 18, 2025	0.86	0.85	0.85	0.87	0.82	2.88M
December 17, 2025	0.86	0.86	0.86	0.87	0.85	314,000
December 16, 2025	0.85	0.86	0.86	0.88	0.84	4.36M
December 15, 2025	0.88	0.84	0.84	0.88	0.84	2.53M
December 12, 2025	0.9	0.88	0.88	0.9	0.86	2.65M
December 11, 2025	0.89	0.87	0.87	0.9	0.84	4.78M
December 10, 2025	0.87	0.89	0.89	0.89	0.84	4.74M
December 09, 2025	0.88	0.88	0.88	0.89	0.88	1.69M
December 08, 2025	0.92	0.89	0.89	0.92	0.88	3.05M
December 05, 2025	0.92	0.93	0.93	0.93	0.91	1.38M
December 04, 2025	0.91	0.92	0.92	0.92	0.91	684,000
December 03, 2025	0.9	0.91	0.91	0.92	0.89	4.56M
December 02, 2025	0.94	0.91	0.91	0.95	0.91	1.69M
December 01, 2025	0.94	0.93	0.93	0.96	0.92	2.85M
November 28, 2025	0.95	0.97	0.97	0.97	0.94	1.98M
November 27, 2025	0.98	0.97	0.97	0.99	0.95	964,000
November 26, 2025	0.97	0.98	0.98	1.02	0.95	2.33M
November 25, 2025	1.01	0.96	0.96	1.03	0.95	5.39M
November 24, 2025	1.03	1.01	1.01	1.03	1	1.19M
November 21, 2025	1.01	1.01	1.01	1.03	0.99	3.68M

EVA Precision Industrial Holdings Limited (0838.HK) HKSE