Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.390	0.390	0.390	0.390	0.390	0
2025-02-04	0.390	0.390	0.390	0.390	0.390	6,000
2025-02-03	0.410	0.410	0.390	0.390	0.390	32,000
2025-01-28	0.385	0.385	0.385	0.385	0.385	0
2025-01-27	0.380	0.400	0.380	0.380	0.380	412,500
2025-01-24	0.405	0.410	0.385	0.390	0.390	581,820
2025-01-23	0.405	0.405	0.405	0.405	0.405	4,800
2025-01-22	0.420	0.430	0.395	0.415	0.415	1,325,500
2025-01-21	0.405	0.415	0.380	0.410	0.410	562,800
2025-01-20	0.405	0.415	0.405	0.415	0.415	236,200
2025-01-17	0.435	0.445	0.390	0.405	0.405	1,812,000
2025-01-16	0.430	0.440	0.430	0.435	0.435	305,050
2025-01-15	0.430	0.440	0.425	0.430	0.430	504,000
2025-01-14	0.455	0.455	0.430	0.450	0.450	40,000
2025-01-13	0.435	0.450	0.430	0.450	0.450	377,000
2025-01-10	0.475	0.475	0.450	0.460	0.460	408,000
2025-01-09	0.480	0.480	0.465	0.475	0.475	238,500
2025-01-08	0.475	0.485	0.465	0.480	0.480	716,000
2025-01-07	0.465	0.470	0.460	0.465	0.465	60,000
2025-01-06	0.485	0.490	0.465	0.470	0.470	1,132,000
2025-01-03	0.480	0.480	0.475	0.475	0.475	60,000
2025-01-02	0.480	0.490	0.470	0.480	0.480	484,550
2024-12-31	0.480	0.480	0.480	0.480	0.480	0
2024-12-30	0.480	0.495	0.480	0.480	0.480	192,000
2024-12-27	0.485	0.485	0.485	0.485	0.485	0
2024-12-24	0.460	0.495	0.460	0.490	0.490	1,184,000
2024-12-23	0.460	0.470	0.440	0.470	0.470	733,500
2024-12-20	0.470	0.470	0.470	0.470	0.470	0
2024-12-19	0.470	0.470	0.470	0.470	0.470	8,000
2024-12-18	0.470	0.480	0.465	0.470	0.470	726,580
2024-12-17	0.475	0.485	0.470	0.480	0.480	1,708,240
2024-12-16	0.460	0.470	0.460	0.470	0.470	164,000
2024-12-13	0.470	0.470	0.470	0.470	0.470	440
2024-12-12	0.465	0.480	0.465	0.470	0.470	1,042,000
2024-12-11	0.480	0.485	0.465	0.475	0.475	1,012,300
2024-12-10	0.480	0.490	0.470	0.475	0.475	1,721,450
2024-12-09	0.470	0.490	0.460	0.465	0.465	1,716,000
2024-12-06	0.485	0.485	0.470	0.475	0.475	256,000
2024-12-05	0.470	0.490	0.460	0.490	0.490	1,096,000
2024-12-04	0.475	0.485	0.475	0.475	0.475	340,000
2024-12-03	0.485	0.500	0.470	0.475	0.475	1,852,000
2024-12-02	0.470	0.495	0.470	0.475	0.475	660,000
2024-11-29	0.485	0.495	0.465	0.495	0.495	594,000
2024-11-28	0.455	0.495	0.455	0.475	0.475	1,270,000
2024-11-27	0.465	0.495	0.440	0.480	0.480	772,000
2024-11-26	0.465	0.470	0.465	0.470	0.470	12,270
2024-11-25	0.460	0.495	0.455	0.495	0.495	726,000
2024-11-22	0.495	0.495	0.470	0.485	0.485	280,000
2024-11-21	0.485	0.485	0.485	0.485	0.485	0
2024-11-20	0.495	0.495	0.480	0.485	0.485	376,000
2024-11-19	0.480	0.495	0.480	0.495	0.495	70,000
2024-11-18	0.480	0.495	0.460	0.470	0.470	156,600
2024-11-15	0.470	0.495	0.460	0.495	0.495	333,500
2024-11-14	0.470	0.475	0.465	0.465	0.465	177,000
2024-11-13	0.490	0.495	0.460	0.490	0.490	144,000
2024-11-12	0.480	0.495	0.480	0.490	0.490	274,000
2024-11-11	0.460	0.480	0.455	0.470	0.470	160,000
2024-11-08	0.480	0.495	0.475	0.495	0.495	92,880
2024-11-07	0.500	0.500	0.490	0.495	0.495	148,000
2024-11-06	0.480	0.490	0.480	0.485	0.485	40,000

← NewerPage 8 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.