Energy International Investments Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.360	0.405	0.345	0.400	0.400	1,192,000
2024-08-06	0.405	0.425	0.360	0.385	0.385	1,936,000
2024-08-05	0.355	0.405	0.310	0.385	0.385	6,956,300
2024-08-02	0.445	0.445	0.310	0.360	0.360	9,588,000
2024-08-01	0.450	0.460	0.340	0.420	0.420	5,156,000
2024-07-31	0.490	0.500	0.435	0.450	0.450	2,304,000
2024-07-30	0.550	0.550	0.485	0.490	0.490	3,536,000
2024-07-29	0.530	0.540	0.510	0.540	0.540	1,812,420
2024-07-26	0.540	0.540	0.500	0.530	0.530	1,076,000
2024-07-25	0.540	0.540	0.500	0.510	0.510	550,000
2024-07-24	0.550	0.550	0.500	0.510	0.510	437,080
2024-07-23	0.510	0.550	0.495	0.540	0.540	1,152,000
2024-07-22	0.550	0.550	0.500	0.520	0.520	64,000
2024-07-19	0.500	0.530	0.490	0.520	0.520	592,000
2024-07-18	0.550	0.580	0.500	0.510	0.510	4,492,000
2024-07-17	0.550	0.550	0.510	0.530	0.530	834,000
2024-07-16	0.540	0.540	0.510	0.540	0.540	748,000
2024-07-15	0.600	0.600	0.500	0.510	0.510	1,908,000
2024-07-12	0.580	0.590	0.520	0.540	0.540	1,885,000
2024-07-11	0.620	0.620	0.550	0.570	0.570	860,000
2024-07-10	0.600	0.600	0.455	0.570	0.570	5,862,000
2024-07-09	0.760	0.780	0.560	0.570	0.570	12,752,000
2024-07-08	0.750	0.780	0.740	0.750	0.750	6,164,060
2024-07-05	0.780	0.800	0.730	0.780	0.780	12,716,000
2024-07-04	0.790	0.810	0.770	0.770	0.770	1,480,000
2024-07-03	0.810	0.810	0.780	0.810	0.810	3,260,000
2024-07-02	0.770	0.800	0.770	0.800	0.800	4,348,000
2024-06-28	0.810	0.820	0.730	0.750	0.750	14,348,000
2024-06-27	0.760	0.870	0.730	0.820	0.820	6,364,000
2024-06-26	0.880	0.900	0.770	0.770	0.770	19,612,000
2024-06-25	0.870	0.880	0.820	0.860	0.860	9,909,400
2024-06-24	0.910	0.930	0.830	0.860	0.860	7,792,000
2024-06-21	0.940	0.940	0.820	0.900	0.900	8,296,000
2024-06-20	1.180	1.200	0.870	0.900	0.900	13,085,900
2024-06-19	1.060	1.150	1.010	1.120	1.120	10,886,100
2024-06-18	0.950	1.080	0.950	1.080	1.080	11,586,000
2024-06-17	0.910	0.930	0.870	0.930	0.930	9,920,750
2024-06-14	0.890	0.910	0.870	0.910	0.910	6,860,000
2024-06-13	0.900	0.920	0.890	0.920	0.920	3,004,010
2024-06-12	0.880	0.930	0.840	0.890	0.890	10,028,400
2024-06-11	0.860	0.900	0.860	0.900	0.900	5,032,000
2024-06-07	0.800	0.870	0.800	0.870	0.870	7,614,400
2024-06-06	0.820	0.830	0.790	0.820	0.820	7,452,100
2024-06-05	0.830	0.830	0.810	0.820	0.820	632,000
2024-06-04	0.800	0.830	0.790	0.820	0.820	5,370,450
2024-06-03	0.800	0.820	0.800	0.800	0.800	3,396,000
2024-05-31	0.810	0.820	0.780	0.800	0.800	6,748,000
2024-05-30	0.800	0.820	0.780	0.790	0.790	7,196,000
2024-05-29	0.830	0.860	0.790	0.790	0.790	5,548,000
2024-05-28	0.780	0.850	0.770	0.840	0.840	5,036,000
2024-05-27	0.800	0.820	0.780	0.780	0.780	4,656,000
2024-05-24	0.840	0.850	0.790	0.850	0.850	8,410,000
2024-05-23	0.820	0.850	0.780	0.840	0.840	9,180,000
2024-05-22	0.800	0.830	0.770	0.820	0.820	7,760,000
2024-05-21	0.840	0.870	0.800	0.800	0.800	5,188,000
2024-05-20	0.830	0.880	0.830	0.850	0.850	7,480,000
2024-05-17	0.860	0.870	0.810	0.830	0.830	6,176,000
2024-05-16	0.800	0.840	0.760	0.840	0.840	8,583,450
2024-05-14	0.790	0.830	0.770	0.830	0.830	7,708,000
2024-05-13	0.840	0.840	0.740	0.790	0.790	6,300,040

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.