Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.700	0.760	0.700	0.740	0.740	713,000
2023-08-14	0.700	0.730	0.700	0.720	0.720	448,000
2023-08-11	0.680	0.740	0.680	0.710	0.710	924,300
2023-08-10	0.680	0.690	0.660	0.670	0.670	444,000
2023-08-09	0.690	0.700	0.680	0.690	0.690	456,000
2023-08-08	0.690	0.710	0.690	0.690	0.690	416,000
2023-08-07	0.730	0.730	0.680	0.710	0.710	464,600
2023-08-04	0.730	0.750	0.730	0.730	0.730	448,000
2023-08-03	0.720	0.750	0.720	0.730	0.730	854,000
2023-08-02	0.710	0.750	0.710	0.720	0.720	1,484,000
2023-08-01	0.710	0.730	0.700	0.710	0.710	796,000
2023-07-31	0.710	0.730	0.690	0.710	0.710	464,000
2023-07-28	0.700	0.710	0.680	0.690	0.690	632,400
2023-07-27	0.680	0.710	0.680	0.690	0.690	687,350
2023-07-26	0.660	0.700	0.660	0.670	0.670	980,000
2023-07-25	0.660	0.700	0.660	0.670	0.670	998,700
2023-07-24	0.650	0.680	0.650	0.660	0.660	152,840
2023-07-21	0.650	0.670	0.650	0.660	0.660	144,000
2023-07-20	0.650	0.670	0.650	0.660	0.660	336,000
2023-07-19	0.650	0.670	0.650	0.650	0.650	356,000
2023-07-18	0.670	0.690	0.650	0.660	0.660	1,644,000
2023-07-14	0.680	0.680	0.650	0.660	0.660	452,000
2023-07-13	0.660	0.700	0.660	0.670	0.670	508,000
2023-07-12	0.680	0.710	0.640	0.660	0.660	2,200,220
2023-07-11	0.640	0.690	0.640	0.680	0.680	751,020
2023-07-10	0.670	0.690	0.640	0.650	0.650	800,000
2023-07-07	0.660	0.700	0.630	0.640	0.640	1,120,000
2023-07-06	0.620	0.680	0.610	0.640	0.640	1,180,000
2023-07-05	0.610	0.650	0.600	0.620	0.620	1,191,100
2023-07-04	0.600	0.620	0.590	0.590	0.590	965,000
2023-07-03	0.610	0.640	0.590	0.600	0.600	876,000
2023-06-30	0.630	0.640	0.600	0.610	0.610	536,000
2023-06-29	0.610	0.620	0.590	0.590	0.590	872,000
2023-06-28	0.590	0.610	0.570	0.570	0.570	1,244,000
2023-06-27	0.560	0.610	0.560	0.560	0.560	1,018,400
2023-06-26	0.560	0.600	0.540	0.550	0.550	556,000
2023-06-23	0.580	0.580	0.560	0.570	0.570	96,000
2023-06-21	0.520	0.570	0.520	0.550	0.550	888,000
2023-06-20	0.540	0.580	0.510	0.510	0.510	2,612,000
2023-06-19	0.540	0.550	0.520	0.530	0.530	1,360,000
2023-06-16	0.560	0.570	0.530	0.530	0.530	1,516,460
2023-06-15	0.500	0.600	0.500	0.530	0.530	1,237,800
2023-06-14	0.560	0.560	0.510	0.520	0.520	3,560,900
2023-06-13	0.540	0.640	0.530	0.560	0.560	1,724,000
2023-06-12	0.550	0.590	0.510	0.520	0.520	1,997,200
2023-06-09	0.540	0.550	0.510	0.510	0.510	76,000
2023-06-08	0.510	0.510	0.510	0.510	0.510	0
2023-06-07	0.530	0.560	0.500	0.510	0.510	744,000
2023-06-06	0.520	0.550	0.500	0.510	0.510	812,000
2023-06-05	0.520	0.520	0.520	0.520	0.520	28,000
2023-06-02	0.520	0.520	0.520	0.520	0.520	0
2023-06-01	0.500	0.540	0.500	0.510	0.510	228,000
2023-05-31	0.520	0.520	0.500	0.500	0.500	60,000
2023-05-30	0.510	0.520	0.500	0.500	0.500	100,000
2023-05-29	0.550	0.560	0.510	0.510	0.510	544,120
2023-05-25	0.540	0.560	0.540	0.540	0.540	148,000
2023-05-24	0.540	0.540	0.530	0.530	0.530	34,200
2023-05-23	0.540	0.540	0.520	0.520	0.520	516,000
2023-05-22	0.510	0.540	0.510	0.510	0.510	100,000
2023-05-19	0.520	0.520	0.510	0.510	0.510	178,000

← NewerPage 14 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.