EVA Precision Industrial Holdings Limited (HKG:0838)
Hong Kong · Delayed Price · Currency is HKD 0.8800
+0.0200 (2.33%)
Jan 21, 2026, 4:08 PM HKT
HKG:0838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -2.27% | 798,000 |
| Jan 19, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 1,170,000 |
| Jan 16, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,596,000 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 3,722,000 |
| Jan 14, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 3.41% | 7,138,000 |
| Jan 13, 2026 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | - | 5,106,000 |
| Jan 12, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 4.76% | 2,126,000 |
| Jan 9, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 1,330,000 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 4,242,000 |
| Jan 7, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 2,332,000 |
| Jan 6, 2026 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 1,930,000 |
| Jan 5, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 2,846,000 |
| Jan 2, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 900,000 |
| Dec 31, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 702,000 |
| Dec 30, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 716,000 |
| Dec 29, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 4,936,000 |
| Dec 24, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.41% | 1,103,811 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 3,270,000 |
| Dec 22, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 5.95% | 1,918,000 |
| Dec 19, 2025 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 1,882,000 |
| Dec 18, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | -1.16% | 2,880,000 |
| Dec 17, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 312,000 |
| Dec 16, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 4,360,000 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 2,528,000 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | 1.15% | 2,662,000 |
| Dec 11, 2025 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | -2.25% | 4,714,000 |
| Dec 10, 2025 | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | 1.14% | 4,740,000 |
| Dec 9, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 1,692,000 |
| Dec 8, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -4.30% | 3,048,000 |
| Dec 5, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,382,000 |
| Dec 4, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 698,000 |
| Dec 3, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | - | 4,546,000 |
| Dec 2, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 1,692,000 |
| Dec 1, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -4.12% | 2,846,000 |
| Nov 28, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 1,978,000 |
| Nov 27, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 964,000 |
| Nov 26, 2025 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | 2.08% | 2,326,000 |
| Nov 25, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 5,390,000 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 1,184,000 |
| Nov 21, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 3,682,000 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 1,924,000 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,448,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -4.63% | 4,150,000 |
| Nov 17, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | - | 3,954,000 |
| Nov 14, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 5,198,000 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -6.96% | 12,860,000 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 1,432,000 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 2,460,000 |
| Nov 10, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | - | 3,092,000 |
| Nov 7, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | - | 3,304,000 |