Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.920	0.950	0.920	0.940	0.940	7,392,000
2024-02-07	0.910	0.940	0.900	0.930	0.930	4,868,000
2024-02-06	0.910	0.940	0.900	0.910	0.910	3,960,000
2024-02-05	0.920	0.930	0.900	0.910	0.910	5,082,260
2024-02-02	0.930	0.940	0.910	0.910	0.910	5,256,000
2024-02-01	0.910	0.930	0.910	0.920	0.920	1,372,300
2024-01-31	0.910	0.920	0.900	0.920	0.920	1,420,000
2024-01-30	0.930	0.950	0.890	0.910	0.910	6,428,000
2024-01-29	0.930	0.930	0.910	0.930	0.930	284,000
2024-01-26	0.930	0.950	0.900	0.920	0.920	6,472,000
2024-01-25	0.910	0.940	0.910	0.940	0.940	2,320,000
2024-01-24	0.900	0.930	0.900	0.920	0.920	1,672,000
2024-01-23	0.910	0.950	0.900	0.900	0.900	5,193,000
2024-01-22	0.910	0.960	0.900	0.900	0.900	5,060,040
2024-01-19	0.920	0.970	0.900	0.910	0.910	5,482,200
2024-01-18	0.910	0.940	0.890	0.940	0.940	3,856,000
2024-01-17	0.920	0.960	0.910	0.910	0.910	3,429,200
2024-01-16	0.940	0.950	0.910	0.940	0.940	3,770,000
2024-01-15	0.920	0.950	0.900	0.940	0.940	3,244,600
2024-01-12	0.930	0.950	0.890	0.920	0.920	2,592,000
2024-01-11	0.940	0.950	0.900	0.920	0.920	2,653,200
2024-01-10	0.940	0.950	0.910	0.930	0.930	3,128,000
2024-01-09	0.940	0.980	0.920	0.950	0.950	4,374,700
2024-01-08	0.950	0.980	0.930	0.930	0.930	4,109,000
2024-01-05	0.980	0.990	0.940	0.970	0.970	2,636,000
2024-01-04	0.940	0.990	0.920	0.990	0.990	3,810,000
2024-01-03	0.950	0.990	0.920	0.930	0.930	4,725,500
2024-01-02	0.940	0.980	0.930	0.980	0.980	3,432,000
2023-12-29	0.950	0.960	0.910	0.950	0.950	2,684,000
2023-12-28	0.950	1.000	0.930	0.980	0.980	4,726,000
2023-12-27	0.960	0.990	0.940	0.990	0.990	5,856,000
2023-12-22	0.970	0.980	0.930	0.980	0.980	4,608,000
2023-12-21	0.850	0.980	0.850	0.970	0.970	5,068,000
2023-12-20	0.840	0.880	0.830	0.880	0.880	424,000
2023-12-19	0.900	0.900	0.840	0.860	0.860	668,000
2023-12-18	0.860	0.900	0.860	0.890	0.890	192,500
2023-12-15	0.910	0.910	0.850	0.860	0.860	260,000
2023-12-14	0.890	0.930	0.850	0.910	0.910	1,196,400
2023-12-13	0.810	0.960	0.810	0.910	0.910	1,196,000
2023-12-12	0.840	0.850	0.830	0.830	0.830	96,000
2023-12-11	0.850	0.850	0.850	0.850	0.850	0
2023-12-08	0.840	0.890	0.820	0.850	0.850	1,468,000
2023-12-07	0.890	0.900	0.850	0.850	0.850	688,000
2023-12-06	0.860	0.900	0.850	0.900	0.900	368,000
2023-12-05	0.860	0.920	0.850	0.870	0.870	1,236,000
2023-12-04	0.850	0.880	0.850	0.870	0.870	28,000
2023-12-01	0.860	0.890	0.850	0.890	0.890	450,000
2023-11-30	0.900	0.940	0.850	0.890	0.890	1,636,000
2023-11-29	0.930	0.950	0.840	0.900	0.900	816,000
2023-11-28	0.870	0.930	0.850	0.920	0.920	894,000
2023-11-27	0.940	0.960	0.810	0.940	0.940	1,760,000
2023-11-24	0.950	0.970	0.900	0.940	0.940	692,000
2023-11-23	0.870	0.980	0.870	0.950	0.950	1,530,000
2023-11-22	0.680	0.880	0.660	0.870	0.870	1,186,100
2023-11-21	0.670	0.730	0.650	0.700	0.700	1,693,000
2023-11-20	0.700	0.700	0.670	0.690	0.690	74,200
2023-11-17	0.740	0.760	0.690	0.700	0.700	1,057,840
2023-11-16	0.710	0.760	0.690	0.740	0.740	1,420,000
2023-11-15	0.730	0.750	0.710	0.730	0.730	480,000
2023-11-14	0.770	0.790	0.730	0.730	0.730	864,000

← NewerPage 12 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.