Energy International Investments Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.475	0.480	0.470	0.470	0.470	320,000
2024-11-04	0.480	0.480	0.465	0.480	0.480	246,000
2024-11-01	0.480	0.485	0.465	0.480	0.480	243,940
2024-10-31	0.500	0.500	0.490	0.495	0.495	352,000
2024-10-30	0.500	0.510	0.490	0.495	0.495	176,000
2024-10-29	0.510	0.510	0.485	0.500	0.500	200,000
2024-10-28	0.510	0.510	0.490	0.510	0.510	368,450
2024-10-25	0.510	0.510	0.490	0.495	0.495	232,300
2024-10-24	0.530	0.550	0.500	0.500	0.500	2,068,000
2024-10-23	0.500	0.550	0.500	0.540	0.540	2,294,000
2024-10-22	0.550	0.580	0.510	0.510	0.510	7,404,000
2024-10-21	0.620	0.620	0.550	0.570	0.570	1,733,700
2024-10-18	0.540	0.600	0.540	0.600	0.600	4,907,700
2024-10-17	0.550	0.580	0.540	0.550	0.550	5,249,970
2024-10-16	0.600	0.600	0.530	0.550	0.550	7,524,000
2024-10-15	0.550	0.620	0.540	0.620	0.620	6,365,800
2024-10-14	0.520	0.560	0.510	0.560	0.560	2,876,000
2024-10-10	0.540	0.550	0.500	0.540	0.540	6,484,000
2024-10-09	0.500	0.570	0.500	0.560	0.560	4,736,000
2024-10-08	0.470	0.520	0.420	0.520	0.520	3,978,890
2024-10-07	0.460	0.475	0.450	0.470	0.470	2,076,100
2024-10-04	0.480	0.490	0.455	0.475	0.475	3,048,000
2024-10-03	0.460	0.480	0.450	0.480	0.480	5,268,000
2024-10-02	0.460	0.490	0.455	0.480	0.480	1,019,000
2024-09-30	0.465	0.485	0.465	0.475	0.475	1,153,600
2024-09-27	0.450	0.480	0.450	0.465	0.465	3,906,000
2024-09-26	0.480	0.480	0.425	0.455	0.455	8,296,000
2024-09-25	0.460	0.490	0.445	0.490	0.490	4,832,200
2024-09-24	0.410	0.445	0.395	0.445	0.445	5,857,000
2024-09-23	0.395	0.425	0.375	0.410	0.410	6,356,000
2024-09-20	0.380	0.410	0.380	0.400	0.400	6,512,000
2024-09-19	0.395	0.400	0.380	0.385	0.385	2,852,000
2024-09-17	0.415	0.415	0.400	0.410	0.410	2,924,000
2024-09-16	0.510	0.520	0.410	0.420	0.420	9,576,000
2024-09-13	0.425	0.490	0.425	0.490	0.490	3,704,000
2024-09-12	0.415	0.435	0.415	0.425	0.425	724,000
2024-09-11	0.415	0.430	0.415	0.415	0.415	1,412,000
2024-09-10	0.420	0.430	0.415	0.420	0.420	792,000
2024-09-09	0.400	0.415	0.395	0.405	0.405	1,637,000
2024-09-05	0.390	0.415	0.390	0.410	0.410	5,664,000
2024-09-04	0.395	0.415	0.385	0.400	0.400	3,460,300
2024-09-03	0.365	0.420	0.365	0.420	0.420	5,666,000
2024-09-02	0.360	0.385	0.350	0.375	0.375	4,600,000
2024-08-30	0.345	0.365	0.335	0.365	0.365	3,804,000
2024-08-29	0.350	0.360	0.340	0.350	0.350	5,356,000
2024-08-28	0.355	0.370	0.330	0.365	0.365	5,744,000
2024-08-27	0.305	0.370	0.300	0.365	0.365	8,120,000
2024-08-26	0.315	0.315	0.300	0.315	0.315	5,521,000
2024-08-23	0.310	0.325	0.295	0.315	0.315	10,308,000
2024-08-22	0.290	0.315	0.290	0.315	0.315	4,796,000
2024-08-21	0.295	0.305	0.285	0.305	0.305	12,444,000
2024-08-20	0.325	0.325	0.285	0.300	0.300	5,276,600
2024-08-19	0.300	0.320	0.275	0.315	0.315	7,664,000
2024-08-16	0.305	0.310	0.275	0.310	0.310	6,180,800
2024-08-15	0.350	0.350	0.260	0.305	0.305	21,156,000
2024-08-14	0.370	0.380	0.345	0.355	0.355	5,444,000
2024-08-13	0.365	0.370	0.330	0.360	0.360	6,880,000
2024-08-12	0.335	0.350	0.315	0.350	0.350	6,864,000
2024-08-09	0.360	0.380	0.320	0.335	0.335	17,992,000
2024-08-08	0.385	0.390	0.340	0.360	0.360	8,288,750

← NewerPage 9 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.