Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.390	1.400	1.070	1.320	1.320	544,000
2023-02-16	1.500	1.500	1.430	1.480	1.480	172,000
2023-02-15	1.500	1.500	1.440	1.480	1.480	416,000
2023-02-14	1.590	1.600	1.520	1.560	1.560	280,000
2023-02-13	1.500	1.570	1.470	1.560	1.560	272,800
2023-02-10	1.460	1.520	1.410	1.520	1.520	574,500
2023-02-09	1.440	1.490	1.420	1.480	1.480	538,650
2023-02-08	1.300	1.410	1.300	1.410	1.410	1,177,200
2023-02-07	1.280	1.300	1.230	1.240	1.240	717,200
2023-02-06	1.210	1.250	1.200	1.250	1.250	199,000
2023-02-03	1.210	1.240	1.200	1.200	1.200	342,000
2023-02-02	1.160	1.260	1.160	1.200	1.200	880,300
2023-02-01	1.020	1.100	1.020	1.070	1.070	348,440
2023-01-31	0.960	0.960	0.950	0.960	0.960	20,000
2023-01-30	1.070	1.100	0.990	0.990	0.990	80,000
2023-01-27	1.070	1.070	1.070	1.070	1.070	25,000
2023-01-26	1.060	1.070	1.010	1.070	1.070	384,900
2023-01-20	1.000	1.030	0.960	1.030	1.030	1,400,550
2023-01-19	0.930	0.940	0.920	0.940	0.940	100,000
2023-01-18	0.920	0.920	0.920	0.920	0.920	14,000
2023-01-17	0.870	0.970	0.870	0.920	0.920	149,900
2023-01-16	0.930	0.970	0.890	0.930	0.930	156,540
2023-01-13	0.960	0.970	0.850	0.910	0.910	370,002
2023-01-12	0.900	0.960	0.850	0.860	0.860	889,760
2023-01-11	0.800	0.920	0.800	0.910	0.910	167,800
2023-01-10	0.880	0.900	0.840	0.900	0.900	118,000
2023-01-09	0.880	0.880	0.880	0.880	0.880	0
2023-01-06	0.850	0.920	0.810	0.880	0.880	476,000
2023-01-05	0.820	0.870	0.800	0.820	0.820	46,300
2023-01-04	0.870	0.870	0.810	0.820	0.820	44,000
2023-01-03	0.820	0.820	0.810	0.810	0.810	106,000
2022-12-30	0.820	0.820	0.780	0.780	0.780	60,000
2022-12-29	0.820	0.820	0.780	0.780	0.780	92,000
2022-12-28	0.830	0.830	0.780	0.780	0.780	196,000
2022-12-23	0.790	0.790	0.790	0.790	0.790	8,000
2022-12-22	0.890	0.890	0.890	0.890	0.890	4,000
2022-12-21	0.740	0.740	0.740	0.740	0.740	8,000
2022-12-20	0.760	0.760	0.760	0.760	0.760	4,000
2022-12-19	0.900	0.900	0.840	0.840	0.840	58,000
2022-12-16	0.840	0.840	0.840	0.840	0.840	32,000
2022-12-15	0.820	0.820	0.820	0.820	0.820	0
2022-12-14	0.830	0.830	0.820	0.820	0.820	76,000
2022-12-13	0.820	0.820	0.820	0.820	0.820	0
2022-12-12	0.810	0.820	0.810	0.820	0.820	54,000
2022-12-09	0.820	0.820	0.760	0.790	0.790	90,100
2022-12-08	0.760	0.820	0.760	0.820	0.820	128,000
2022-12-07	0.820	0.850	0.790	0.820	0.820	252,000
2022-12-06	0.790	0.790	0.780	0.790	0.790	96,870
2022-12-05	0.770	0.800	0.720	0.780	0.780	226,000
2022-12-02	0.780	0.790	0.710	0.770	0.770	140,000
2022-12-01	0.890	0.890	0.750	0.760	0.760	135,000
2022-11-30	0.960	0.960	0.730	0.860	0.860	303,200
2022-11-29	0.850	0.960	0.850	0.900	0.900	416,400
2022-11-28	0.530	0.800	0.520	0.800	0.800	1,210,600
2022-11-25	0.530	0.530	0.530	0.530	0.530	0
2022-11-24	0.520	0.520	0.520	0.520	0.520	68,000
2022-11-23	0.510	0.520	0.510	0.520	0.520	8,000
2022-11-22	0.480	0.500	0.480	0.500	0.500	169,000
2022-11-21	0.445	0.445	0.445	0.445	0.445	6,000
2022-11-18	0.465	0.465	0.430	0.435	0.435	47,100

← NewerPage 16 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.