Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.550 | 4.550 | 4.530 | 4.530 | 3.882 | 12,000 |
| 2024-08-07 | 4.590 | 4.590 | 4.530 | 4.530 | 3.882 | 33,320 |
| 2024-08-06 | 4.590 | 4.590 | 4.590 | 4.590 | 3.934 | 0 |
| 2024-08-05 | 4.550 | 4.590 | 4.530 | 4.590 | 3.934 | 58,000 |
| 2024-08-02 | 4.590 | 4.590 | 4.540 | 4.590 | 3.934 | 38,000 |
| 2024-08-01 | 4.590 | 4.600 | 4.530 | 4.560 | 3.908 | 164,000 |
| 2024-07-31 | 4.570 | 4.600 | 4.570 | 4.590 | 3.934 | 82,000 |
| 2024-07-30 | 4.600 | 4.600 | 4.540 | 4.540 | 3.891 | 6,000 |
| 2024-07-29 | 4.560 | 4.620 | 4.560 | 4.620 | 3.959 | 22,000 |
| 2024-07-26 | 4.520 | 4.620 | 4.520 | 4.600 | 3.942 | 18,000 |
| 2024-07-25 | 4.610 | 4.660 | 4.610 | 4.650 | 3.985 | 20,000 |
| 2024-07-24 | 4.590 | 4.590 | 4.590 | 4.590 | 3.934 | 94,000 |
| 2024-07-23 | 4.590 | 4.590 | 4.590 | 4.590 | 3.934 | 66,000 |
| 2024-07-22 | 4.560 | 4.570 | 4.560 | 4.570 | 3.917 | 129,334 |
| 2024-07-19 | 4.530 | 4.530 | 4.530 | 4.530 | 3.882 | 24,000 |
| 2024-07-18 | 4.500 | 4.560 | 4.500 | 4.560 | 3.908 | 196,000 |
| 2024-07-17 | 4.550 | 4.550 | 4.500 | 4.500 | 3.857 | 12,000 |
| 2024-07-16 | 4.510 | 4.600 | 4.490 | 4.550 | 3.899 | 162,000 |
| 2024-07-15 | 4.570 | 4.600 | 4.560 | 4.600 | 3.942 | 136,000 |
| 2024-07-12 | 4.570 | 4.570 | 4.570 | 4.570 | 3.917 | 14,000 |
| 2024-07-11 | 4.540 | 4.540 | 4.540 | 4.540 | 3.891 | 2,000 |
| 2024-07-10 | 4.520 | 4.530 | 4.520 | 4.530 | 3.882 | 112,000 |
| 2024-07-09 | 4.500 | 4.500 | 4.500 | 4.500 | 3.857 | 12,000 |
| 2024-07-08 | 4.500 | 4.550 | 4.500 | 4.500 | 3.857 | 17,337 |
| 2024-07-05 | 4.530 | 4.530 | 4.520 | 4.520 | 3.874 | 72,000 |
| 2024-07-04 | 4.530 | 4.560 | 4.530 | 4.550 | 3.899 | 68,000 |
| 2024-07-03 | 4.510 | 4.520 | 4.510 | 4.510 | 3.865 | 32,000 |
| 2024-07-02 | 4.500 | 4.500 | 4.480 | 4.490 | 3.848 | 98,000 |
| 2024-06-28 | 4.480 | 4.530 | 4.480 | 4.510 | 3.865 | 56,000 |
| 2024-06-27 | 4.510 | 4.510 | 4.480 | 4.480 | 3.839 | 30,000 |
| 2024-06-26 | 4.540 | 4.540 | 4.500 | 4.510 | 3.865 | 54,000 |
| 2024-06-25 | 4.550 | 4.550 | 4.550 | 4.550 | 3.899 | 20,000 |
| 2024-06-24 | 4.550 | 4.590 | 4.540 | 4.550 | 3.899 | 71,368 |
| 2024-06-21 | 4.650 | 4.670 | 4.410 | 4.550 | 3.899 | 398,000 |
| 2024-06-20 | 4.690 | 4.690 | 4.630 | 4.650 | 3.985 | 112,000 |
| 2024-06-19 | 4.680 | 4.680 | 4.650 | 4.680 | 4.011 | 250,000 |
| 2024-06-18 | 4.710 | 4.710 | 4.680 | 4.680 | 4.011 | 20,000 |
| 2024-06-17 | 4.640 | 4.710 | 4.640 | 4.680 | 4.011 | 62,000 |
| 2024-06-14 | 4.680 | 4.700 | 4.650 | 4.660 | 3.994 | 31,000 |
| 2024-06-13 | 4.650 | 4.680 | 4.650 | 4.680 | 4.011 | 233,000 |
| 2024-06-12 | 4.720 | 4.810 | 4.650 | 4.650 | 3.985 | 453,000 |
| 2024-06-11 | 4.880 | 4.900 | 4.710 | 4.720 | 4.045 | 346,000 |
| 2024-06-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.182 | 15,206 |
| 2024-06-06 | 4.840 | 4.890 | 4.840 | 4.850 | 4.157 | 64,000 |
| 2024-06-05 | 4.890 | 4.900 | 4.820 | 4.900 | 4.199 | 22,000 |
| 2024-06-04 | 4.800 | 4.880 | 4.800 | 4.880 | 4.182 | 26,000 |
| 2024-06-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.114 | 60,000 |
| 2024-05-31 | 4.870 | 4.870 | 4.870 | 4.870 | 4.174 | 0 |
| 2024-05-30 | 4.850 | 4.870 | 4.850 | 4.870 | 4.174 | 12,000 |
| 2024-05-29 | 4.850 | 4.850 | 4.840 | 4.840 | 4.148 | 32,000 |
| 2024-05-28 | 4.840 | 4.850 | 4.840 | 4.840 | 4.148 | 14,000 |
| 2024-05-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.114 | 0 |
| 2024-05-24 | 4.810 | 4.840 | 4.760 | 4.800 | 4.114 | 81,000 |
| 2024-05-23 | 4.850 | 4.850 | 4.820 | 4.820 | 4.131 | 4,253 |
| 2024-05-22 | 4.760 | 4.840 | 4.750 | 4.840 | 4.148 | 32,000 |
| 2024-05-21 | 4.790 | 4.820 | 4.780 | 4.820 | 4.131 | 36,000 |
| 2024-05-20 | 4.840 | 4.890 | 4.800 | 4.820 | 4.131 | 52,000 |
| 2024-05-17 | 4.720 | 4.970 | 4.720 | 4.840 | 4.148 | 34,000 |
| 2024-05-16 | 4.790 | 4.850 | 4.730 | 4.730 | 4.054 | 68,000 |
| 2024-05-14 | 4.720 | 4.740 | 4.700 | 4.730 | 4.054 | 94,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0200 HKD |
| 2025-11-25 | 0.2400 HKD |
| 2025-08-25 | 0.0400 HKD |
| 2024-11-21 | 0.2200 HKD |
| 2024-08-26 | 0.0800 HKD |
| 2023-11-22 | 0.3000 HKD |
| 2023-08-25 | 0.0600 HKD |
| 2022-12-05 | 0.3000 HKD |
| 2022-08-25 | 0.1400 HKD |
| 2021-11-25 | 0.2200 HKD |
| 2021-08-23 | 0.1200 HKD |
| 2020-11-30 | 0.3000 HKD |
| 2020-08-31 | 0.0900 HKD |
| 2019-11-29 | 0.2000 HKD |
| 2019-08-22 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.