Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.790	0.800	0.760	0.770	0.770	292,000
2023-11-10	0.820	0.840	0.780	0.820	0.820	1,402,200
2023-11-09	0.800	0.850	0.780	0.820	0.820	620,000
2023-11-08	0.880	0.910	0.800	0.820	0.820	5,055,200
2023-11-07	0.880	0.910	0.860	0.900	0.900	1,251,800
2023-11-06	0.890	0.930	0.850	0.860	0.860	2,026,000
2023-11-03	0.900	0.930	0.870	0.900	0.900	1,710,000
2023-11-02	0.900	0.940	0.880	0.880	0.880	1,944,000
2023-11-01	0.900	0.930	0.880	0.900	0.900	1,200,000
2023-10-31	0.940	0.950	0.900	0.930	0.930	1,300,000
2023-10-30	0.900	0.950	0.880	0.940	0.940	3,004,000
2023-10-27	0.940	0.960	0.900	0.900	0.900	1,336,000
2023-10-26	0.920	0.960	0.910	0.920	0.920	1,588,000
2023-10-25	0.930	0.950	0.920	0.930	0.930	1,190,000
2023-10-24	0.940	0.970	0.920	0.960	0.960	1,156,000
2023-10-20	0.950	0.980	0.920	0.940	0.940	1,551,000
2023-10-19	0.930	0.990	0.930	0.950	0.950	1,412,260
2023-10-18	0.970	1.000	0.920	0.940	0.940	2,484,000
2023-10-17	0.990	1.000	0.930	0.930	0.930	1,452,000
2023-10-16	0.930	1.000	0.910	0.990	0.990	2,176,000
2023-10-13	0.960	0.980	0.930	0.940	0.940	978,000
2023-10-12	0.910	0.980	0.910	0.960	0.960	400,000
2023-10-11	0.960	1.000	0.930	0.950	0.950	1,467,000
2023-10-10	0.960	1.020	0.960	0.980	0.980	1,464,000
2023-10-09	0.970	1.010	0.950	0.960	0.960	1,056,000
2023-10-06	1.000	1.010	0.950	0.970	0.970	1,110,000
2023-10-05	1.020	1.020	0.980	0.980	0.980	280,000
2023-10-04	0.990	1.020	0.990	1.020	1.020	56,700
2023-10-03	1.010	1.070	0.980	0.990	0.990	916,000
2023-09-29	1.060	1.080	1.010	1.040	1.040	392,000
2023-09-28	1.030	1.030	1.010	1.010	1.010	20,000
2023-09-27	1.000	1.090	0.950	1.030	1.030	1,808,000
2023-09-26	0.950	1.010	0.940	1.000	1.000	2,018,000
2023-09-25	0.970	0.970	0.940	0.950	0.950	304,000
2023-09-22	0.990	1.010	0.970	0.970	0.970	596,000
2023-09-21	0.960	1.010	0.930	0.940	0.940	1,866,000
2023-09-20	0.920	1.000	0.920	0.960	0.960	950,000
2023-09-19	0.930	0.980	0.920	0.920	0.920	364,000
2023-09-18	0.920	0.960	0.920	0.940	0.940	568,400
2023-09-15	0.930	0.930	0.910	0.930	0.930	388,510
2023-09-14	0.920	0.930	0.920	0.920	0.920	204,000
2023-09-13	0.980	0.980	0.910	0.930	0.930	473,500
2023-09-12	0.990	0.990	0.920	0.940	0.940	332,000
2023-09-11	0.980	1.000	0.910	0.990	0.990	816,000
2023-09-07	1.000	1.000	0.970	0.980	0.980	125,000
2023-09-06	0.830	1.020	0.830	1.000	1.000	1,606,100
2023-09-05	0.880	0.940	0.880	0.900	0.900	212,000
2023-09-04	0.920	0.920	0.870	0.920	0.920	828,000
2023-08-31	0.960	0.980	0.910	0.920	0.920	316,000
2023-08-30	0.950	0.970	0.910	0.970	0.970	382,300
2023-08-29	1.020	1.040	0.940	0.970	0.970	1,512,900
2023-08-28	0.980	1.020	0.970	0.990	0.990	620,000
2023-08-25	1.050	1.050	0.950	0.960	0.960	809,800
2023-08-24	1.180	1.180	0.910	1.000	1.000	2,658,500
2023-08-23	1.040	1.120	1.000	1.100	1.100	1,988,350
2023-08-22	0.990	1.090	0.950	1.080	1.080	2,797,000
2023-08-21	0.890	0.990	0.860	0.970	0.970	1,260,000
2023-08-18	0.810	0.900	0.810	0.890	0.890	1,568,000
2023-08-17	0.770	0.890	0.770	0.820	0.820	1,760,000
2023-08-16	0.730	0.790	0.730	0.760	0.760	792,000

← NewerPage 13 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.