Energy International Investments Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.750 | 0.840 | 0.720 | 0.840 | 0.840 | 8,684,000 |
| 2024-05-09 | 0.870 | 0.900 | 0.740 | 0.750 | 0.750 | 9,914,000 |
| 2024-05-08 | 0.810 | 0.870 | 0.800 | 0.840 | 0.840 | 7,566,000 |
| 2024-05-07 | 0.830 | 0.860 | 0.790 | 0.820 | 0.820 | 4,940,000 |
| 2024-05-06 | 0.850 | 0.860 | 0.790 | 0.830 | 0.830 | 1,899,000 |
| 2024-05-03 | 0.890 | 0.900 | 0.820 | 0.870 | 0.870 | 5,108,000 |
| 2024-05-02 | 0.980 | 0.980 | 0.830 | 0.890 | 0.890 | 2,094,000 |
| 2024-04-30 | 1.030 | 1.050 | 0.960 | 0.960 | 0.960 | 3,970,000 |
| 2024-04-29 | 1.110 | 1.120 | 1.020 | 1.030 | 1.030 | 8,572,000 |
| 2024-04-26 | 1.040 | 1.120 | 1.040 | 1.100 | 1.100 | 2,256,000 |
| 2024-04-25 | 1.050 | 1.110 | 1.030 | 1.070 | 1.070 | 2,420,300 |
| 2024-04-24 | 1.080 | 1.080 | 1.030 | 1.060 | 1.060 | 4,012,000 |
| 2024-04-23 | 1.130 | 1.130 | 1.050 | 1.060 | 1.060 | 11,370,760 |
| 2024-04-22 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 5,592,000 |
| 2024-04-19 | 1.160 | 1.170 | 1.100 | 1.170 | 1.170 | 8,555,000 |
| 2024-04-18 | 1.150 | 1.170 | 1.130 | 1.140 | 1.140 | 6,856,300 |
| 2024-04-17 | 1.130 | 1.200 | 1.130 | 1.190 | 1.190 | 5,360,000 |
| 2024-04-16 | 1.130 | 1.170 | 1.110 | 1.140 | 1.140 | 4,392,000 |
| 2024-04-15 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 2,476,000 |
| 2024-04-12 | 1.100 | 1.150 | 1.090 | 1.150 | 1.150 | 2,640,000 |
| 2024-04-11 | 1.080 | 1.120 | 1.060 | 1.120 | 1.120 | 3,194,000 |
| 2024-04-10 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 3,758,000 |
| 2024-04-09 | 1.130 | 1.160 | 1.090 | 1.090 | 1.090 | 3,230,000 |
| 2024-04-08 | 1.110 | 1.140 | 1.080 | 1.140 | 1.140 | 5,936,480 |
| 2024-04-05 | 1.120 | 1.180 | 1.110 | 1.150 | 1.150 | 5,230,000 |
| 2024-04-03 | 1.120 | 1.150 | 1.090 | 1.150 | 1.150 | 3,112,000 |
| 2024-04-02 | 1.170 | 1.190 | 1.120 | 1.140 | 1.140 | 2,334,000 |
| 2024-03-28 | 1.140 | 1.160 | 1.090 | 1.130 | 1.130 | 5,036,050 |
| 2024-03-27 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 5,299,100 |
| 2024-03-26 | 1.210 | 1.250 | 1.140 | 1.140 | 1.140 | 9,800,000 |
| 2024-03-25 | 1.210 | 1.260 | 1.200 | 1.200 | 1.200 | 6,932,000 |
| 2024-03-22 | 1.220 | 1.270 | 1.170 | 1.240 | 1.240 | 7,134,400 |
| 2024-03-21 | 1.200 | 1.280 | 1.200 | 1.220 | 1.220 | 4,076,930 |
| 2024-03-20 | 1.240 | 1.290 | 1.170 | 1.250 | 1.250 | 8,428,000 |
| 2024-03-19 | 1.220 | 1.280 | 1.170 | 1.280 | 1.280 | 6,072,300 |
| 2024-03-18 | 1.150 | 1.210 | 1.140 | 1.190 | 1.190 | 5,116,000 |
| 2024-03-15 | 1.140 | 1.190 | 1.100 | 1.170 | 1.170 | 5,580,100 |
| 2024-03-14 | 1.140 | 1.160 | 1.100 | 1.130 | 1.130 | 2,288,000 |
| 2024-03-13 | 1.100 | 1.150 | 1.080 | 1.150 | 1.150 | 5,397,020 |
| 2024-03-12 | 1.140 | 1.150 | 1.060 | 1.140 | 1.140 | 5,368,000 |
| 2024-03-11 | 1.150 | 1.260 | 1.040 | 1.100 | 1.100 | 8,520,600 |
| 2024-03-08 | 1.170 | 1.210 | 1.150 | 1.160 | 1.160 | 2,379,600 |
| 2024-03-07 | 1.280 | 1.320 | 1.170 | 1.180 | 1.180 | 4,812,000 |
| 2024-03-06 | 1.300 | 1.450 | 1.130 | 1.280 | 1.280 | 16,320,000 |
| 2024-03-05 | 1.260 | 1.370 | 1.220 | 1.360 | 1.360 | 6,572,000 |
| 2024-03-04 | 1.190 | 1.290 | 1.160 | 1.290 | 1.290 | 3,260,000 |
| 2024-03-01 | 1.200 | 1.250 | 1.190 | 1.240 | 1.240 | 2,151,500 |
| 2024-02-29 | 1.170 | 1.240 | 1.160 | 1.240 | 1.240 | 1,612,000 |
| 2024-02-28 | 1.440 | 1.470 | 1.150 | 1.180 | 1.180 | 10,908,600 |
| 2024-02-27 | 1.310 | 1.500 | 1.260 | 1.430 | 1.430 | 8,729,480 |
| 2024-02-26 | 1.200 | 1.340 | 1.170 | 1.310 | 1.310 | 2,765,750 |
| 2024-02-23 | 1.130 | 1.230 | 1.110 | 1.180 | 1.180 | 4,562,000 |
| 2024-02-22 | 1.100 | 1.200 | 1.100 | 1.140 | 1.140 | 3,376,000 |
| 2024-02-21 | 1.120 | 1.230 | 1.110 | 1.120 | 1.120 | 6,248,000 |
| 2024-02-20 | 1.290 | 1.290 | 1.190 | 1.210 | 1.210 | 2,799,940 |
| 2024-02-19 | 1.190 | 1.290 | 1.170 | 1.280 | 1.280 | 12,727,600 |
| 2024-02-16 | 1.040 | 1.190 | 0.980 | 1.170 | 1.170 | 15,948,000 |
| 2024-02-15 | 0.960 | 1.040 | 0.940 | 1.040 | 1.040 | 6,024,000 |
| 2024-02-14 | 0.950 | 0.980 | 0.930 | 0.980 | 0.980 | 3,592,000 |
| 2024-02-09 | 0.940 | 0.960 | 0.920 | 0.950 | 0.950 | 7,252,000 |
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.