EVA Precision Industrial Holdings Limited (HKG:0838)
Hong Kong · Delayed Price · Currency is HKD 0.7000
-0.0050 (-0.71%)
Sep 25, 2026, 4:08 PM HKT
HKG:0838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 752,000 |
| Sep 24, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 308,000 |
| Sep 23, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | 658,000 |
| Sep 22, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 1,786,000 |
| Sep 21, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 1,608,000 |
| Sep 18, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 728,000 |
| Sep 17, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 156,000 |
| Sep 16, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 474,000 |
| Sep 15, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -0.70% | 776,000 |
| Sep 14, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.14% | 546,000 |
| Sep 11, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.85% | 762,000 |
| Sep 10, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.71 | -2.01% | 840,000 |
| Sep 9, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.72 | 0.68% | 290,000 |
| Sep 8, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.72 | -0.67% | 1,146,000 |
| Sep 7, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.72 | -0.67% | 404,000 |
| Sep 4, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.73 | 0.67% | 838,000 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.72 | -0.67% | 264,000 |
| Sep 2, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.73 | - | 814,000 |
| Sep 1, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.73 | -3.23% | 1,068,000 |
| Aug 31, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.75 | 2.65% | 484,000 |
| Aug 28, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.73 | 0.67% | 816,000 |
| Aug 27, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.73 | - | 2,670,000 |
| Aug 26, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.73 | -1.32% | 948,000 |
| Aug 25, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.74 | -1.30% | 1,560,000 |
| Aug 24, 2026 | 0.76 | 0.79 | 0.75 | 0.77 | 0.74 | 1.32% | 296,000 |
| Aug 21, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.74 | 2.01% | 1,296,000 |
| Aug 20, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.72 | 0.68% | 896,000 |
| Aug 19, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.72 | -3.27% | 1,898,000 |
| Aug 18, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.74 | -1.92% | 1,236,000 |
| Aug 17, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.75 | -1.27% | 448,000 |
| Aug 14, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.76 | 1.28% | 272,000 |
| Aug 13, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.75 | -1.89% | 1,558,000 |
| Aug 12, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.77 | - | 78,000 |
| Aug 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.77 | -0.63% | 100,000 |
| Aug 10, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.77 | 0.63% | 1,062,000 |
| Aug 7, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.77 | 0.63% | 328,000 |
| Aug 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | - | 84,000 |
| Aug 5, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.76 | - | 222,000 |
| Aug 4, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.76 | -1.25% | 224,000 |
| Aug 3, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.77 | - | 616,000 |
| Jul 31, 2026 | 0.78 | 0.80 | 0.77 | 0.80 | 0.77 | 3.90% | 1,406,000 |
| Jul 30, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.74 | -3.75% | 3,184,000 |
| Jul 29, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.77 | 1.27% | 624,000 |
| Jul 28, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.76 | -2.47% | 1,750,000 |
| Jul 27, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.78 | - | 268,000 |
| Jul 24, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.78 | -1.22% | 756,000 |
| Jul 23, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.79 | - | 1,068,000 |
| Jul 22, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.79 | 1.23% | 1,090,000 |
| Jul 21, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.78 | - | 668,000 |
| Jul 20, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.78 | 1.25% | 832,000 |