Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.455	0.455	0.445	0.445	0.445	196,000
2025-05-06	0.470	0.470	0.470	0.470	0.470	0
2025-05-02	0.475	0.480	0.475	0.480	0.480	77,000
2025-04-30	0.470	0.495	0.470	0.480	0.480	40,000
2025-04-29	0.485	0.495	0.460	0.480	0.480	596,000
2025-04-28	0.455	0.495	0.440	0.485	0.485	312,000
2025-04-25	0.485	0.485	0.440	0.475	0.475	1,476,000
2025-04-24	0.465	0.480	0.455	0.480	0.480	1,052,000
2025-04-23	0.490	0.490	0.465	0.480	0.480	1,521,000
2025-04-22	0.450	0.490	0.450	0.480	0.480	1,376,000
2025-04-17	0.440	0.450	0.440	0.450	0.450	151,000
2025-04-16	0.440	0.440	0.440	0.440	0.440	0
2025-04-15	0.420	0.445	0.420	0.440	0.440	778,000
2025-04-14	0.425	0.430	0.415	0.430	0.430	1,912,000
2025-04-11	0.405	0.425	0.400	0.425	0.425	1,212,000
2025-04-10	0.435	0.445	0.405	0.420	0.420	2,180,100
2025-04-09	0.375	0.445	0.375	0.430	0.430	1,858,000
2025-04-08	0.360	0.395	0.355	0.395	0.395	1,268,460
2025-04-07	0.390	0.410	0.365	0.365	0.365	1,980,000
2025-04-03	0.430	0.440	0.425	0.430	0.430	2,996,000
2025-04-02	0.425	0.450	0.425	0.440	0.440	1,752,000
2025-04-01	0.415	0.440	0.405	0.440	0.440	3,318,000
2025-03-31	0.410	0.415	0.405	0.405	0.405	2,304,000
2025-03-28	0.400	0.425	0.400	0.420	0.420	3,992,000
2025-03-27	0.415	0.415	0.400	0.410	0.410	1,764,000
2025-03-26	0.405	0.420	0.400	0.420	0.420	2,448,000
2025-03-25	0.380	0.420	0.380	0.420	0.420	2,468,000
2025-03-24	0.375	0.390	0.375	0.390	0.390	2,212,300
2025-03-21	0.375	0.380	0.375	0.380	0.380	1,336,000
2025-03-20	0.375	0.385	0.375	0.385	0.385	3,170,400
2025-03-19	0.370	0.380	0.370	0.380	0.380	2,096,000
2025-03-18	0.380	0.380	0.370	0.380	0.380	1,660,100
2025-03-17	0.380	0.395	0.380	0.385	0.385	268,600
2025-03-14	0.370	0.380	0.365	0.380	0.380	762,000
2025-03-13	0.365	0.375	0.365	0.375	0.375	2,880,450
2025-03-12	0.360	0.375	0.355	0.375	0.375	2,201,600
2025-03-11	0.360	0.375	0.355	0.375	0.375	1,244,000
2025-03-10	0.355	0.365	0.355	0.365	0.365	1,784,000
2025-03-07	0.360	0.370	0.355	0.365	0.365	612,140
2025-03-06	0.370	0.370	0.360	0.365	0.365	2,820,000
2025-03-05	0.365	0.375	0.355	0.370	0.370	2,776,000
2025-03-04	0.360	0.365	0.350	0.365	0.365	1,374,000
2025-03-03	0.350	0.370	0.345	0.360	0.360	1,468,000
2025-02-28	0.350	0.355	0.340	0.355	0.355	1,596,680
2025-02-27	0.350	0.350	0.345	0.350	0.350	1,350,000
2025-02-26	0.345	0.365	0.335	0.365	0.365	1,484,300
2025-02-25	0.350	0.355	0.345	0.345	0.345	2,270,000
2025-02-24	0.350	0.360	0.345	0.355	0.355	2,680,000
2025-02-21	0.345	0.355	0.340	0.355	0.355	2,453,000
2025-02-20	0.340	0.350	0.325	0.345	0.345	3,848,000
2025-02-19	0.375	0.375	0.340	0.350	0.350	3,581,000
2025-02-18	0.350	0.390	0.350	0.365	0.365	697,000
2025-02-17	0.360	0.375	0.360	0.375	0.375	235,000
2025-02-14	0.350	0.365	0.345	0.355	0.355	228,000
2025-02-13	0.340	0.355	0.340	0.350	0.350	276,000
2025-02-12	0.355	0.355	0.340	0.340	0.340	220,000
2025-02-11	0.395	0.395	0.355	0.355	0.355	126,000
2025-02-10	0.370	0.375	0.340	0.355	0.355	220,000
2025-02-07	0.365	0.375	0.360	0.375	0.375	227,650
2025-02-06	0.385	0.385	0.375	0.375	0.375	216,000

← NewerPage 7 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.