HKSE - Delayed Quote HKD

EVA HOLDINGS (0838.HK)

0.740

+0.020

+(2.78%)

At close: 4:08:02 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.720	0.740	0.720	0.740	0.740	532,000
May 22, 2025	0.02 Dividend
May 21, 2025	0.730	0.740	0.730	0.740	0.720	442,000
May 20, 2025	0.720	0.740	0.720	0.740	0.720	252,000
May 19, 2025	0.740	0.740	0.710	0.730	0.710	2,766,000
May 16, 2025	0.730	0.740	0.720	0.740	0.720	716,000
May 15, 2025	0.740	0.740	0.730	0.740	0.720	268,000
May 14, 2025	0.730	0.750	0.730	0.740	0.720	1,652,000
May 13, 2025	0.740	0.750	0.730	0.740	0.720	624,000
May 12, 2025	0.730	0.750	0.720	0.750	0.730	1,780,000
May 9, 2025	0.730	0.740	0.710	0.720	0.701	3,118,000
May 8, 2025	0.740	0.740	0.730	0.740	0.720	124,000
May 7, 2025	0.750	0.750	0.730	0.740	0.720	826,000
May 6, 2025	0.750	0.750	0.730	0.740	0.720	520,000
May 2, 2025	0.740	0.760	0.730	0.750	0.730	1,022,000
Apr 30, 2025	0.750	0.750	0.730	0.740	0.720	584,000
Apr 29, 2025	0.740	0.750	0.730	0.750	0.730	4,500,000
Apr 28, 2025	0.730	0.750	0.730	0.740	0.720	112,000
Apr 25, 2025	0.740	0.770	0.740	0.740	0.720	472,000
Apr 24, 2025	0.740	0.750	0.730	0.740	0.720	1,354,000
Apr 23, 2025	0.740	0.760	0.730	0.760	0.739	1,958,000
Apr 22, 2025	0.750	0.750	0.720	0.730	0.710	1,792,000
Apr 17, 2025	0.740	0.750	0.730	0.740	0.720	1,646,000
Apr 16, 2025	0.780	0.780	0.740	0.760	0.739	2,276,000
Apr 15, 2025	0.780	0.780	0.760	0.780	0.759	1,232,000
Apr 14, 2025	0.790	0.810	0.780	0.780	0.759	1,404,000
Apr 11, 2025	0.800	0.800	0.780	0.780	0.759	1,022,000
Apr 10, 2025	0.800	0.820	0.790	0.790	0.769	5,502,000
Apr 9, 2025	0.740	0.810	0.720	0.770	0.749	13,998,000
Apr 8, 2025	0.710	0.760	0.710	0.760	0.739	11,736,000
Apr 7, 2025	0.790	0.790	0.680	0.700	0.681	13,022,000
Apr 3, 2025	0.840	0.910	0.830	0.830	0.808	14,414,000
Apr 2, 2025	0.790	0.870	0.780	0.860	0.837	18,848,000
Apr 1, 2025	0.740	0.770	0.740	0.770	0.749	10,326,000
Mar 31, 2025	0.750	0.760	0.730	0.730	0.710	5,372,000
Mar 28, 2025	0.760	0.790	0.750	0.780	0.759	7,452,000
Mar 27, 2025	0.770	0.790	0.760	0.760	0.739	2,924,000
Mar 26, 2025	0.750	0.780	0.750	0.770	0.749	4,418,000
Mar 25, 2025	0.760	0.760	0.750	0.750	0.730	1,988,000
Mar 24, 2025	0.780	0.780	0.750	0.770	0.749	1,674,000
Mar 21, 2025	0.770	0.770	0.750	0.770	0.749	2,316,000
Mar 20, 2025	0.780	0.780	0.760	0.770	0.749	3,824,000
Mar 19, 2025	0.740	0.810	0.740	0.780	0.759	12,114,000
Mar 18, 2025	0.730	0.750	0.730	0.740	0.720	1,570,000
Mar 17, 2025	0.730	0.740	0.720	0.730	0.710	1,820,000
Mar 14, 2025	0.710	0.730	0.710	0.720	0.701	1,008,000
Mar 13, 2025	0.710	0.720	0.700	0.720	0.701	1,046,000
Mar 12, 2025	0.710	0.730	0.710	0.720	0.701	1,228,000
Mar 11, 2025	0.700	0.730	0.700	0.720	0.701	1,778,000
Mar 10, 2025	0.740	0.740	0.700	0.720	0.701	2,406,000
Mar 7, 2025	0.730	0.730	0.720	0.730	0.710	710,000
Mar 6, 2025	0.720	0.740	0.710	0.730	0.710	2,354,000
Mar 5, 2025	0.720	0.730	0.710	0.720	0.701	712,000
Mar 4, 2025	0.700	0.720	0.690	0.710	0.691	1,500,000
Mar 3, 2025	0.720	0.730	0.710	0.720	0.701	812,000
Feb 28, 2025	0.750	0.750	0.700	0.720	0.701	4,922,000
Feb 27, 2025	0.780	0.780	0.750	0.760	0.739	2,318,000
Feb 26, 2025	0.740	0.770	0.710	0.770	0.749	8,072,000
Feb 25, 2025	0.770	0.770	0.740	0.750	0.730	5,518,000
Feb 24, 2025	0.760	0.790	0.740	0.780	0.759	16,220,000
Feb 21, 2025	0.730	0.750	0.700	0.750	0.730	11,560,000
Feb 20, 2025	0.640	0.750	0.640	0.720	0.701	13,716,000
Feb 19, 2025	0.640	0.650	0.630	0.640	0.623	2,518,000
Feb 18, 2025	0.640	0.660	0.640	0.660	0.642	1,100,000
Feb 17, 2025	0.670	0.680	0.650	0.660	0.642	1,468,000
Feb 14, 2025	0.650	0.670	0.650	0.670	0.652	1,396,000
Feb 13, 2025	0.660	0.660	0.640	0.660	0.642	1,110,000
Feb 12, 2025	0.650	0.660	0.640	0.660	0.642	1,096,000
Feb 11, 2025	0.670	0.670	0.640	0.640	0.623	1,208,000
Feb 10, 2025	0.660	0.670	0.650	0.670	0.652	1,272,000
Feb 7, 2025	0.660	0.660	0.650	0.650	0.632	576,000
Feb 6, 2025	0.630	0.670	0.630	0.660	0.642	1,878,000
Feb 5, 2025	0.630	0.650	0.630	0.640	0.623	830,000
Feb 4, 2025	0.620	0.640	0.620	0.630	0.613	2,165,000
Feb 3, 2025	0.620	0.620	0.610	0.620	0.603	294,000
Jan 28, 2025	0.630	0.630	0.630	0.630	0.613	-
Jan 27, 2025	0.610	0.640	0.600	0.640	0.623	1,536,000
Jan 24, 2025	0.600	0.610	0.600	0.610	0.594	288,000
Jan 23, 2025	0.600	0.610	0.600	0.610	0.594	562,000
Jan 22, 2025	0.610	0.620	0.590	0.610	0.594	3,086,000
Jan 21, 2025	0.610	0.630	0.610	0.620	0.603	830,000
Jan 20, 2025	0.610	0.620	0.610	0.610	0.594	406,000
Jan 17, 2025	0.610	0.620	0.600	0.610	0.594	940,000
Jan 16, 2025	0.620	0.620	0.600	0.600	0.584	544,000
Jan 15, 2025	0.610	0.620	0.610	0.620	0.603	1,284,000
Jan 14, 2025	0.610	0.620	0.610	0.610	0.594	902,000
Jan 13, 2025	0.610	0.610	0.600	0.610	0.594	820,000
Jan 10, 2025	0.620	0.620	0.600	0.610	0.594	1,134,000
Jan 9, 2025	0.620	0.630	0.610	0.630	0.613	434,000
Jan 8, 2025	0.620	0.620	0.610	0.620	0.603	160,000
Jan 7, 2025	0.630	0.630	0.610	0.630	0.613	1,138,000
Jan 6, 2025	0.640	0.640	0.620	0.630	0.613	1,058,000
Jan 3, 2025	0.640	0.650	0.630	0.630	0.613	1,568,028
Jan 2, 2025	0.660	0.670	0.640	0.640	0.623	1,182,000
Dec 31, 2024	0.670	0.670	0.670	0.670	0.652	-
Dec 30, 2024	0.670	0.670	0.660	0.670	0.652	314,000
Dec 27, 2024	0.670	0.670	0.660	0.670	0.652	428,000
Dec 24, 2024	0.670	0.670	0.670	0.670	0.652	-
Dec 23, 2024	0.650	0.660	0.650	0.660	0.642	594,000
Dec 20, 2024	0.650	0.660	0.650	0.650	0.632	1,490,000
Dec 19, 2024	0.660	0.660	0.650	0.660	0.642	1,984,000
Dec 18, 2024	0.670	0.670	0.660	0.670	0.652	1,276,000
Dec 17, 2024	0.680	0.680	0.660	0.670	0.652	1,872,000
Dec 16, 2024	0.680	0.680	0.670	0.680	0.662	576,000
Dec 13, 2024	0.670	0.680	0.670	0.680	0.662	298,000
Dec 12, 2024	0.680	0.690	0.670	0.680	0.662	340,000
Dec 11, 2024	0.680	0.680	0.670	0.670	0.652	514,000
Dec 10, 2024	0.690	0.690	0.670	0.680	0.662	1,520,000
Dec 9, 2024	0.660	0.680	0.660	0.680	0.662	430,000
Dec 6, 2024	0.670	0.670	0.650	0.660	0.642	2,024,000
Dec 5, 2024	0.660	0.670	0.660	0.670	0.652	344,000
Dec 4, 2024	0.670	0.680	0.660	0.670	0.652	584,000
Dec 3, 2024	0.670	0.680	0.670	0.680	0.662	232,000
Dec 2, 2024	0.670	0.680	0.670	0.680	0.662	158,000
Nov 29, 2024	0.670	0.690	0.660	0.670	0.652	554,000
Nov 28, 2024	0.670	0.680	0.660	0.670	0.652	1,580,000
Nov 27, 2024	0.660	0.670	0.660	0.670	0.652	1,536,000
Nov 26, 2024	0.660	0.680	0.660	0.660	0.642	266,000
Nov 25, 2024	0.660	0.670	0.650	0.660	0.642	420,000
Nov 22, 2024	0.680	0.680	0.650	0.650	0.632	3,054,000
Nov 21, 2024	0.680	0.690	0.670	0.680	0.662	550,000
Nov 20, 2024	0.700	0.700	0.670	0.680	0.662	4,214,000
Nov 19, 2024	0.690	0.710	0.690	0.690	0.671	1,116,000
Nov 18, 2024	0.690	0.690	0.680	0.680	0.662	503,000
Nov 15, 2024	0.680	0.690	0.680	0.690	0.671	548,000
Nov 14, 2024	0.680	0.690	0.680	0.690	0.671	1,016,000
Nov 13, 2024	0.690	0.690	0.680	0.690	0.671	672,000
Nov 12, 2024	0.710	0.720	0.680	0.690	0.671	3,816,000
Nov 11, 2024	0.710	0.720	0.680	0.710	0.691	3,984,000
Nov 8, 2024	0.730	0.740	0.700	0.710	0.691	3,086,000
Nov 7, 2024	0.760	0.780	0.720	0.730	0.710	7,855,000
Nov 6, 2024	0.680	0.780	0.680	0.760	0.739	10,982,000
Nov 5, 2024	0.690	0.690	0.680	0.680	0.662	754,000
Nov 4, 2024	0.680	0.690	0.670	0.690	0.671	434,000
Nov 1, 2024	0.680	0.690	0.670	0.680	0.662	1,182,000
Oct 31, 2024	0.690	0.700	0.680	0.680	0.662	1,648,000
Oct 30, 2024	0.690	0.700	0.680	0.690	0.671	414,000
Oct 29, 2024	0.690	0.700	0.680	0.700	0.681	5,302,000
Oct 28, 2024	0.700	0.700	0.680	0.700	0.681	5,314,000
Oct 25, 2024	0.710	0.720	0.700	0.700	0.681	2,206,000
Oct 24, 2024	0.710	0.710	0.690	0.710	0.691	1,670,000
Oct 23, 2024	0.720	0.720	0.700	0.710	0.691	2,338,000
Oct 22, 2024	0.700	0.720	0.690	0.720	0.701	4,522,000
Oct 21, 2024	0.710	0.720	0.700	0.700	0.681	1,974,000
Oct 18, 2024	0.700	0.720	0.690	0.700	0.681	1,704,000
Oct 17, 2024	0.700	0.710	0.690	0.700	0.681	596,000
Oct 16, 2024	0.690	0.710	0.690	0.690	0.671	686,000
Oct 15, 2024	0.710	0.710	0.690	0.700	0.681	1,088,000
Oct 14, 2024	0.700	0.710	0.680	0.710	0.691	2,724,000
Oct 10, 2024	0.720	0.750	0.690	0.700	0.681	2,094,401
Oct 9, 2024	0.740	0.740	0.680	0.710	0.691	5,058,000
Oct 8, 2024	0.850	0.870	0.740	0.740	0.720	10,552,000
Oct 7, 2024	0.750	0.840	0.750	0.840	0.817	16,862,000
Oct 4, 2024	0.730	0.750	0.710	0.730	0.710	6,948,000
Oct 3, 2024	0.770	0.770	0.720	0.740	0.720	3,480,000
Oct 2, 2024	0.760	0.780	0.750	0.760	0.739	6,526,000
Sep 30, 2024	0.700	0.750	0.690	0.750	0.730	7,028,000
Sep 27, 2024	0.680	0.720	0.680	0.690	0.671	3,812,000
Sep 26, 2024	0.660	0.680	0.650	0.670	0.652	1,086,000
Sep 25, 2024	0.650	0.660	0.640	0.660	0.642	1,294,000
Sep 24, 2024	0.630	0.640	0.620	0.630	0.613	934,000
Sep 23, 2024	0.630	0.640	0.620	0.630	0.613	640,000
Sep 20, 2024	0.630	0.630	0.620	0.620	0.603	354,000
Sep 19, 2024	0.630	0.640	0.630	0.630	0.613	318,000
Sep 17, 2024	0.630	0.630	0.620	0.620	0.603	268,000
Sep 16, 2024	0.640	0.640	0.620	0.630	0.613	1,142,000
Sep 13, 2024	0.630	0.640	0.630	0.630	0.613	108,000
Sep 12, 2024	0.640	0.640	0.640	0.640	0.623	50,000
Sep 11, 2024	0.620	0.630	0.620	0.620	0.603	560,000
Sep 10, 2024	0.630	0.630	0.620	0.630	0.613	360,000
Sep 9, 2024	0.022 Dividend
Sep 9, 2024	0.640	0.650	0.620	0.620	0.603	564,000
Sep 5, 2024	0.640	0.650	0.640	0.650	0.611	506,000
Sep 4, 2024	0.650	0.660	0.640	0.640	0.602	272,000
Sep 3, 2024	0.660	0.660	0.650	0.660	0.620	950,000
Sep 2, 2024	0.670	0.670	0.650	0.660	0.620	934,000
Aug 30, 2024	0.650	0.670	0.650	0.670	0.630	982,000
Aug 29, 2024	0.670	0.670	0.650	0.660	0.620	854,000
Aug 28, 2024	0.660	0.680	0.660	0.670	0.630	652,000
Aug 27, 2024	0.650	0.670	0.650	0.670	0.630	752,000
Aug 26, 2024	0.640	0.660	0.640	0.650	0.611	862,000
Aug 23, 2024	0.650	0.650	0.630	0.640	0.602	4,022,000
Aug 22, 2024	0.650	0.660	0.630	0.650	0.611	1,484,000
Aug 21, 2024	0.660	0.660	0.640	0.650	0.611	1,954,000
Aug 20, 2024	0.670	0.670	0.650	0.670	0.630	2,498,000
Aug 19, 2024	0.680	0.680	0.660	0.660	0.620	118,000
Aug 16, 2024	0.670	0.680	0.670	0.680	0.639	272,000
Aug 15, 2024	0.670	0.670	0.670	0.670	0.630	92,000
Aug 14, 2024	0.670	0.670	0.660	0.660	0.620	400,000
Aug 13, 2024	0.670	0.670	0.650	0.670	0.630	652,000
Aug 12, 2024	0.660	0.670	0.660	0.670	0.630	550,000
Aug 9, 2024	0.660	0.670	0.660	0.670	0.630	530,000
Aug 8, 2024	0.670	0.670	0.660	0.660	0.620	42,000
Aug 7, 2024	0.670	0.670	0.660	0.670	0.630	1,756,000
Aug 6, 2024	0.650	0.680	0.650	0.670	0.630	1,292,000
Aug 5, 2024	0.690	0.690	0.660	0.660	0.620	2,066,000
Aug 2, 2024	0.680	0.700	0.680	0.700	0.658	1,224,000
Aug 1, 2024	0.680	0.690	0.680	0.680	0.639	278,000
Jul 31, 2024	0.680	0.690	0.680	0.680	0.639	242,000
Jul 30, 2024	0.680	0.690	0.670	0.680	0.639	592,000
Jul 29, 2024	0.680	0.700	0.670	0.680	0.639	622,000
Jul 26, 2024	0.680	0.690	0.670	0.670	0.630	830,000
Jul 25, 2024	0.680	0.690	0.670	0.670	0.630	472,000
Jul 24, 2024	0.670	0.690	0.670	0.670	0.630	872,000
Jul 23, 2024	0.680	0.690	0.660	0.670	0.630	1,300,000
Jul 22, 2024	0.680	0.680	0.670	0.670	0.630	510,000
Jul 19, 2024	0.690	0.700	0.670	0.680	0.639	1,198,000
Jul 18, 2024	0.690	0.690	0.680	0.690	0.649	40,000
Jul 17, 2024	0.690	0.690	0.680	0.690	0.649	746,000
Jul 16, 2024	0.700	0.700	0.690	0.690	0.649	762,000
Jul 15, 2024	0.700	0.710	0.700	0.700	0.658	284,000
Jul 12, 2024	0.700	0.710	0.700	0.700	0.658	152,000
Jul 11, 2024	0.700	0.700	0.700	0.700	0.658	972,000
Jul 10, 2024	0.700	0.700	0.690	0.690	0.649	692,000
Jul 9, 2024	0.700	0.710	0.700	0.710	0.667	616,000
Jul 8, 2024	0.720	0.720	0.700	0.700	0.658	484,000
Jul 5, 2024	0.710	0.720	0.700	0.720	0.677	980,000
Jul 4, 2024	0.720	0.720	0.710	0.720	0.677	478,000
Jul 3, 2024	0.740	0.750	0.720	0.720	0.677	1,000,000
Jul 2, 2024	0.730	0.730	0.720	0.730	0.686	266,000
Jun 28, 2024	0.730	0.740	0.720	0.720	0.677	1,024,000
Jun 27, 2024	0.740	0.740	0.730	0.740	0.696	242,000
Jun 26, 2024	0.740	0.740	0.730	0.740	0.696	454,000
Jun 25, 2024	0.770	0.770	0.730	0.740	0.696	4,384,000
Jun 24, 2024	0.750	0.770	0.750	0.770	0.724	1,644,000
Jun 21, 2024	0.740	0.760	0.710	0.750	0.705	6,168,000
Jun 20, 2024	0.720	0.730	0.710	0.730	0.686	4,270,000
Jun 19, 2024	0.700	0.730	0.690	0.730	0.686	4,714,000
Jun 18, 2024	0.690	0.700	0.690	0.700	0.658	476,000
Jun 17, 2024	0.700	0.700	0.680	0.690	0.649	1,800,000
Jun 14, 2024	0.710	0.720	0.700	0.710	0.667	3,108,000
Jun 13, 2024	0.710	0.720	0.710	0.710	0.667	1,254,000
Jun 12, 2024	0.710	0.710	0.700	0.710	0.667	172,000
Jun 11, 2024	0.720	0.720	0.710	0.710	0.667	1,090,000
Jun 7, 2024	0.710	0.730	0.710	0.730	0.686	1,484,000
Jun 6, 2024	0.720	0.720	0.710	0.720	0.677	1,866,000
Jun 5, 2024	0.720	0.730	0.710	0.720	0.677	1,484,000
Jun 4, 2024	0.720	0.740	0.710	0.730	0.686	2,230,000
Jun 3, 2024	0.720	0.730	0.710	0.720	0.677	1,370,000
May 31, 2024	0.720	0.730	0.720	0.720	0.677	1,154,000
May 30, 2024	0.730	0.730	0.710	0.720	0.677	1,356,000
May 29, 2024	0.720	0.730	0.710	0.730	0.686	1,628,000
May 28, 2024	0.740	0.750	0.710	0.730	0.686	3,784,000
May 27, 2024	0.750	0.750	0.730	0.750	0.705	1,390,000
May 24, 2024	0.740	0.760	0.740	0.750	0.705	1,816,000
May 23, 2024	0.760	0.760	0.750	0.760	0.714	1,010,000
May 22, 2024	0.0199 Dividend
May 22, 2024	0.770	0.770	0.760	0.770	0.724	1,254,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EVA HOLDINGS (0838.HK)