Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.465	0.465	0.430	0.435	0.435	47,100
2022-11-17	0.370	0.370	0.370	0.370	0.370	450
2022-11-16	0.370	0.370	0.370	0.370	0.370	0
2022-11-15	0.370	0.370	0.370	0.370	0.370	0
2022-11-14	0.360	0.360	0.360	0.360	0.360	0
2022-11-11	0.360	0.360	0.360	0.360	0.360	600
2022-11-10	0.360	0.360	0.360	0.360	0.360	0
2022-11-09	0.360	0.360	0.360	0.360	0.360	0
2022-11-08	0.360	0.360	0.360	0.360	0.360	8,000
2022-11-07	0.340	0.340	0.340	0.340	0.340	0
2022-11-04	0.335	0.335	0.330	0.335	0.335	20,000
2022-11-03	0.345	0.345	0.345	0.345	0.345	1,200
2022-11-02	0.330	0.345	0.330	0.345	0.345	32,000
2022-11-01	0.400	0.400	0.400	0.400	0.400	0
2022-10-31	0.320	0.400	0.320	0.400	0.400	22,030
2022-10-28	0.420	0.420	0.420	0.420	0.420	0
2022-10-27	0.420	0.420	0.420	0.420	0.420	0
2022-10-26	0.420	0.420	0.420	0.420	0.420	4,000
2022-10-25	0.420	0.420	0.420	0.420	0.420	0
2022-10-24	0.420	0.430	0.420	0.420	0.420	116,460
2022-10-21	0.335	0.580	0.335	0.415	0.415	440,060
2022-10-20	0.325	0.325	0.325	0.325	0.325	1,000
2022-10-19	0.320	0.320	0.320	0.320	0.320	0
2022-10-18	0.310	0.310	0.310	0.310	0.310	0
2022-10-17	0.305	0.310	0.305	0.310	0.310	4,000
2022-10-14	0.320	0.320	0.320	0.320	0.320	440
2022-10-13	0.310	0.310	0.310	0.310	0.310	14,000
2022-10-12	0.310	0.310	0.310	0.310	0.310	300
2022-10-11	0.310	0.310	0.310	0.310	0.310	6,000
2022-10-10	0.305	0.310	0.305	0.310	0.310	320,000
2022-10-07	0.300	0.305	0.295	0.305	0.305	58,800
2022-10-06	0.325	0.325	0.320	0.320	0.320	25,550
2022-10-05	0.325	0.325	0.325	0.325	0.325	0
2022-10-03	0.320	0.320	0.320	0.320	0.320	4,000
2022-09-30	0.370	0.370	0.370	0.370	0.370	0
2022-09-29	0.370	0.370	0.370	0.370	0.370	0
2022-09-28	0.370	0.370	0.370	0.370	0.370	0
2022-09-27	0.365	0.370	0.365	0.370	0.370	17,000
2022-09-26	0.370	0.370	0.370	0.370	0.370	40,000
2022-09-23	0.370	0.370	0.370	0.370	0.370	0
2022-09-22	0.370	0.370	0.370	0.370	0.370	2,000
2022-09-21	0.370	0.370	0.350	0.370	0.370	53,000
2022-09-20	0.370	0.370	0.365	0.365	0.365	94,000
2022-09-19	0.430	0.455	0.340	0.365	0.365	18,000
2022-09-16	0.445	0.455	0.405	0.455	0.455	16,380
2022-09-15	0.540	0.540	0.540	0.540	0.540	19,200
2022-09-14	0.056	0.056	0.056	0.056	0.560	7,500
2022-09-13	0.050	0.056	0.050	0.056	0.560	244,500
2022-09-09	0.053	0.053	0.053	0.053	0.530	0
2022-09-08	0.056	0.057	0.053	0.053	0.530	360,000
2022-09-07	0.065	0.066	0.055	0.056	0.560	160,000
2022-09-06	0.057	0.057	0.057	0.057	0.570	460,000
2022-09-05	0.062	0.062	0.058	0.062	0.620	323,600
2022-09-02	0.060	0.060	0.060	0.060	0.600	80,000
2022-09-01	0.056	0.056	0.056	0.056	0.560	0
2022-08-31	0.057	0.067	0.056	0.056	0.560	880,000
2022-08-30	0.065	0.065	0.054	0.062	0.620	180,000
2022-08-29	0.063	0.068	0.055	0.055	0.550	1,089,650
2022-08-26	0.063	0.063	0.060	0.060	0.600	180,000
2022-08-25	0.067	0.067	0.060	0.064	0.640	160,000

← NewerPage 17 of 21 · 1,232 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.