Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.340	0.355	0.315	0.345	0.345	1,092,640
2025-07-30	0.340	0.345	0.325	0.330	0.330	2,730,350
2025-07-29	0.340	0.350	0.340	0.345	0.345	723,000
2025-07-28	0.365	0.365	0.345	0.345	0.345	1,492,000
2025-07-25	0.355	0.365	0.355	0.365	0.365	145,000
2025-07-24	0.360	0.365	0.350	0.360	0.360	1,021,190
2025-07-23	0.355	0.360	0.340	0.350	0.350	1,892,000
2025-07-22	0.360	0.360	0.350	0.360	0.360	2,320,000
2025-07-21	0.370	0.370	0.360	0.365	0.365	118,000
2025-07-18	0.380	0.385	0.360	0.370	0.370	712,000
2025-07-17	0.385	0.390	0.370	0.380	0.380	56,000
2025-07-16	0.380	0.395	0.360	0.380	0.380	3,168,280
2025-07-15	0.395	0.400	0.350	0.375	0.375	1,480,000
2025-07-14	0.395	0.395	0.390	0.390	0.390	117,900
2025-07-11	0.385	0.390	0.380	0.385	0.385	356,000
2025-07-10	0.400	0.405	0.380	0.390	0.390	1,846,000
2025-07-09	0.405	0.415	0.390	0.410	0.410	1,032,000
2025-07-08	0.405	0.415	0.400	0.415	0.415	28,000
2025-07-07	0.410	0.410	0.410	0.410	0.410	652,000
2025-07-04	0.425	0.425	0.405	0.410	0.410	752,000
2025-07-03	0.435	0.435	0.435	0.435	0.435	50,000
2025-07-02	0.445	0.460	0.435	0.435	0.435	559,720
2025-06-30	0.445	0.445	0.445	0.445	0.445	0
2025-06-27	0.440	0.465	0.435	0.450	0.450	2,044,100
2025-06-26	0.405	0.440	0.390	0.440	0.440	3,548,360
2025-06-25	0.410	0.410	0.405	0.405	0.405	278,800
2025-06-24	0.405	0.415	0.400	0.410	0.410	632,000
2025-06-23	0.465	0.465	0.420	0.420	0.420	1,419,050
2025-06-20	0.435	0.440	0.420	0.435	0.435	998,000
2025-06-19	0.405	0.425	0.405	0.425	0.425	193,000
2025-06-18	0.415	0.420	0.405	0.420	0.420	684,000
2025-06-17	0.410	0.415	0.410	0.410	0.410	248,000
2025-06-16	0.410	0.420	0.400	0.410	0.410	573,000
2025-06-13	0.395	0.430	0.395	0.400	0.400	2,364,900
2025-06-12	0.415	0.425	0.395	0.405	0.405	3,252,000
2025-06-11	0.410	0.415	0.395	0.410	0.410	1,651,000
2025-06-10	0.410	0.415	0.405	0.415	0.415	2,032,000
2025-06-09	0.430	0.460	0.405	0.415	0.415	7,288,000
2025-06-06	0.450	0.470	0.420	0.430	0.430	4,832,000
2025-06-05	0.470	0.470	0.450	0.455	0.455	1,156,000
2025-06-04	0.475	0.490	0.440	0.485	0.485	2,264,000
2025-06-03	0.445	0.480	0.445	0.480	0.480	336,000
2025-06-02	0.445	0.445	0.425	0.425	0.425	72,000
2025-05-30	0.410	0.450	0.410	0.445	0.445	626,910
2025-05-29	0.420	0.430	0.420	0.425	0.425	20,760
2025-05-28	0.405	0.430	0.405	0.425	0.425	617,650
2025-05-27	0.430	0.440	0.420	0.435	0.435	1,468,010
2025-05-26	0.450	0.470	0.430	0.430	0.430	1,244,000
2025-05-23	0.470	0.470	0.470	0.470	0.470	4,300
2025-05-22	0.440	0.475	0.440	0.475	0.475	532,000
2025-05-21	0.450	0.470	0.445	0.465	0.465	120,200
2025-05-20	0.440	0.465	0.425	0.465	0.465	3,116,020
2025-05-19	0.460	0.460	0.445	0.450	0.450	56,400
2025-05-16	0.460	0.495	0.440	0.465	0.465	1,972,000
2025-05-15	0.445	0.470	0.440	0.460	0.460	232,300
2025-05-14	0.445	0.445	0.445	0.445	0.445	0
2025-05-13	0.450	0.465	0.440	0.455	0.455	292,450
2025-05-12	0.450	0.495	0.450	0.475	0.475	80,150
2025-05-09	0.440	0.455	0.435	0.450	0.450	1,432,000
2025-05-08	0.425	0.440	0.425	0.440	0.440	24,000

← NewerPage 6 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.