Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.520	0.530	0.510	0.510	0.510	376,000
2023-05-17	0.530	0.530	0.500	0.510	0.510	164,750
2023-05-16	0.520	0.530	0.510	0.510	0.510	148,000
2023-05-15	0.530	0.530	0.510	0.510	0.510	24,000
2023-05-12	0.510	0.530	0.510	0.510	0.510	372,000
2023-05-11	0.520	0.530	0.500	0.500	0.500	400,000
2023-05-10	0.500	0.530	0.500	0.500	0.500	264,000
2023-05-09	0.510	0.540	0.495	0.495	0.495	696,000
2023-05-08	0.540	0.560	0.510	0.510	0.510	228,000
2023-05-05	0.520	0.540	0.510	0.510	0.510	172,000
2023-05-04	0.500	0.530	0.500	0.510	0.510	200,000
2023-05-03	0.450	0.540	0.450	0.490	0.490	1,944,300
2023-05-02	0.455	0.480	0.445	0.460	0.460	572,000
2023-04-28	0.460	0.465	0.440	0.440	0.440	2,407,300
2023-04-27	0.465	0.490	0.450	0.455	0.455	944,000
2023-04-26	0.460	0.480	0.450	0.455	0.455	1,248,000
2023-04-25	0.450	0.475	0.445	0.450	0.450	769,000
2023-04-24	0.480	0.490	0.435	0.435	0.435	2,372,000
2023-04-21	0.485	0.530	0.455	0.475	0.475	1,203,000
2023-04-20	0.490	0.570	0.425	0.460	0.460	7,992,600
2023-04-19	0.480	0.500	0.430	0.440	0.440	2,264,000
2023-04-18	0.440	0.475	0.420	0.445	0.445	600,600
2023-04-17	0.475	0.500	0.400	0.410	0.410	5,404,000
2023-04-14	0.470	0.600	0.460	0.475	0.475	3,868,000
2023-04-13	0.490	0.580	0.410	0.415	0.415	2,100,000
2023-04-12	0.490	0.490	0.450	0.450	0.450	116,000
2023-04-11	0.500	0.560	0.445	0.445	0.445	1,121,400
2023-04-06	0.570	0.660	0.500	0.500	0.500	728,000
2023-04-04	0.570	0.700	0.530	0.530	0.530	348,000
2023-04-03	0.690	0.690	0.610	0.640	0.640	112,000
2023-03-31	0.610	0.720	0.610	0.610	0.610	291,000
2023-03-30	0.710	0.720	0.600	0.600	0.600	219,000
2023-03-29	0.700	0.710	0.670	0.690	0.690	272,000
2023-03-28	0.750	0.770	0.700	0.700	0.700	444,000
2023-03-27	0.740	0.850	0.730	0.740	0.740	120,000
2023-03-24	0.780	0.840	0.720	0.840	0.840	96,920
2023-03-23	0.780	0.930	0.750	0.780	0.780	112,000
2023-03-22	0.860	0.860	0.860	0.860	0.860	0
2023-03-21	0.820	0.870	0.820	0.870	0.870	65,000
2023-03-20	0.850	0.850	0.850	0.850	0.850	0
2023-03-17	0.850	0.850	0.850	0.850	0.850	16,000
2023-03-16	0.810	0.830	0.810	0.830	0.830	36,000
2023-03-15	0.840	0.890	0.820	0.830	0.830	172,000
2023-03-14	0.890	0.890	0.840	0.890	0.890	88,000
2023-03-13	0.940	0.940	0.930	0.930	0.930	16,000
2023-03-10	1.010	1.050	0.970	0.970	0.970	342,000
2023-03-09	0.940	1.030	0.860	1.030	1.030	276,000
2023-03-08	0.990	0.990	0.960	0.960	0.960	20,000
2023-03-07	1.000	1.060	1.000	1.020	1.020	88,040
2023-03-06	1.070	1.080	1.000	1.030	1.030	160,000
2023-03-03	1.090	1.090	1.050	1.080	1.080	112,000
2023-03-02	1.130	1.150	1.010	1.080	1.080	540,000
2023-03-01	1.140	1.150	1.120	1.150	1.150	35,360
2023-02-28	1.160	1.160	1.120	1.140	1.140	35,040
2023-02-27	1.130	1.230	1.130	1.160	1.160	83,000
2023-02-24	1.190	1.190	1.190	1.190	1.190	0
2023-02-23	1.190	1.220	1.160	1.210	1.210	108,410
2023-02-22	1.200	1.330	1.150	1.180	1.180	353,000
2023-02-21	1.280	1.360	1.210	1.240	1.240	2,605,500
2023-02-20	1.310	1.410	1.230	1.310	1.310	316,300

← NewerPage 15 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.