Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.800 | 4.800 | 4.700 | 4.730 | 4.054 | 16,000 |
| 2024-05-10 | 4.810 | 4.810 | 4.640 | 4.800 | 4.114 | 62,000 |
| 2024-05-09 | 4.700 | 4.820 | 4.700 | 4.820 | 4.131 | 22,000 |
| 2024-05-08 | 4.750 | 4.750 | 4.730 | 4.750 | 4.071 | 28,996 |
| 2024-05-07 | 4.730 | 4.730 | 4.730 | 4.730 | 4.054 | 0 |
| 2024-05-06 | 4.790 | 4.790 | 4.710 | 4.730 | 4.054 | 18,000 |
| 2024-05-03 | 4.750 | 4.850 | 4.700 | 4.700 | 4.028 | 66,000 |
| 2024-05-02 | 4.870 | 4.870 | 4.760 | 4.770 | 4.088 | 46,000 |
| 2024-04-30 | 4.850 | 4.850 | 4.830 | 4.830 | 4.139 | 14,000 |
| 2024-04-29 | 4.800 | 4.800 | 4.730 | 4.790 | 4.105 | 26,000 |
| 2024-04-26 | 4.730 | 4.830 | 4.730 | 4.760 | 4.079 | 378,000 |
| 2024-04-25 | 4.660 | 4.660 | 4.650 | 4.650 | 3.985 | 46,000 |
| 2024-04-24 | 4.630 | 4.660 | 4.630 | 4.660 | 3.994 | 24,000 |
| 2024-04-23 | 4.730 | 4.730 | 4.600 | 4.600 | 3.942 | 259,263 |
| 2024-04-22 | 4.650 | 4.650 | 4.650 | 4.650 | 3.985 | 6,000 |
| 2024-04-19 | 4.650 | 4.680 | 4.650 | 4.650 | 3.985 | 34,000 |
| 2024-04-18 | 4.670 | 4.700 | 4.650 | 4.690 | 4.019 | 22,000 |
| 2024-04-17 | 4.650 | 4.680 | 4.650 | 4.670 | 4.002 | 86,000 |
| 2024-04-16 | 4.660 | 4.710 | 4.650 | 4.710 | 4.037 | 72,000 |
| 2024-04-15 | 4.680 | 4.720 | 4.680 | 4.720 | 4.045 | 100,000 |
| 2024-04-12 | 4.650 | 4.690 | 4.650 | 4.680 | 4.011 | 212,000 |
| 2024-04-11 | 4.700 | 4.740 | 4.700 | 4.720 | 4.045 | 44,000 |
| 2024-04-10 | 4.700 | 4.750 | 4.680 | 4.700 | 4.028 | 82,000 |
| 2024-04-09 | 4.710 | 4.710 | 4.610 | 4.700 | 4.028 | 21,250 |
| 2024-04-08 | 4.690 | 4.700 | 4.690 | 4.700 | 4.028 | 8,000 |
| 2024-04-05 | 4.580 | 4.720 | 4.580 | 4.690 | 4.019 | 64,000 |
| 2024-04-03 | 4.630 | 4.640 | 4.600 | 4.620 | 3.959 | 354,000 |
| 2024-04-02 | 4.640 | 4.640 | 4.530 | 4.630 | 3.968 | 24,000 |
| 2024-03-28 | 4.630 | 4.650 | 4.550 | 4.640 | 3.977 | 34,000 |
| 2024-03-27 | 4.620 | 4.640 | 4.530 | 4.640 | 3.977 | 36,000 |
| 2024-03-26 | 4.620 | 4.620 | 4.620 | 4.620 | 3.959 | 0 |
| 2024-03-25 | 4.560 | 4.630 | 4.550 | 4.630 | 3.968 | 17,351 |
| 2024-03-22 | 4.620 | 4.680 | 4.560 | 4.630 | 3.968 | 60,000 |
| 2024-03-21 | 4.610 | 4.640 | 4.600 | 4.630 | 3.968 | 71,161 |
| 2024-03-20 | 4.590 | 4.640 | 4.590 | 4.600 | 3.942 | 56,000 |
| 2024-03-19 | 4.600 | 4.600 | 4.590 | 4.590 | 3.934 | 42,000 |
| 2024-03-18 | 4.490 | 4.590 | 4.490 | 4.590 | 3.934 | 30,000 |
| 2024-03-15 | 4.720 | 4.750 | 4.480 | 4.480 | 3.839 | 278,000 |
| 2024-03-14 | 4.530 | 4.530 | 4.510 | 4.510 | 3.865 | 6,000 |
| 2024-03-13 | 4.460 | 4.490 | 4.460 | 4.490 | 3.848 | 6,000 |
| 2024-03-12 | 4.460 | 4.530 | 4.400 | 4.520 | 3.874 | 76,000 |
| 2024-03-11 | 4.460 | 4.460 | 4.460 | 4.460 | 3.822 | 0 |
| 2024-03-08 | 4.430 | 4.470 | 4.430 | 4.460 | 3.822 | 100,000 |
| 2024-03-07 | 4.390 | 4.420 | 4.380 | 4.400 | 3.771 | 21,219 |
| 2024-03-06 | 4.420 | 4.420 | 4.400 | 4.400 | 3.771 | 14,000 |
| 2024-03-05 | 4.400 | 4.450 | 4.400 | 4.430 | 3.797 | 32,000 |
| 2024-03-04 | 4.450 | 4.460 | 4.450 | 4.450 | 3.814 | 8,000 |
| 2024-03-01 | 4.430 | 4.450 | 4.400 | 4.450 | 3.814 | 28,000 |
| 2024-02-29 | 4.500 | 4.500 | 4.350 | 4.430 | 3.797 | 110,000 |
| 2024-02-28 | 4.530 | 4.540 | 4.520 | 4.520 | 3.874 | 10,000 |
| 2024-02-27 | 4.410 | 4.410 | 4.400 | 4.400 | 3.771 | 98,000 |
| 2024-02-26 | 4.500 | 4.500 | 4.500 | 4.500 | 3.857 | 10,000 |
| 2024-02-23 | 4.550 | 4.550 | 4.400 | 4.500 | 3.857 | 269,667 |
| 2024-02-22 | 4.580 | 4.580 | 4.380 | 4.500 | 3.857 | 44,000 |
| 2024-02-21 | 4.560 | 4.560 | 4.560 | 4.560 | 3.908 | 4,000 |
| 2024-02-20 | 4.410 | 4.680 | 4.410 | 4.550 | 3.899 | 14,000 |
| 2024-02-19 | 4.400 | 4.400 | 4.400 | 4.400 | 3.771 | 104,000 |
| 2024-02-16 | 4.410 | 4.500 | 4.410 | 4.450 | 3.814 | 24,000 |
| 2024-02-15 | 4.450 | 4.460 | 4.450 | 4.450 | 3.814 | 28,000 |
| 2024-02-14 | 4.580 | 4.580 | 4.440 | 4.450 | 3.814 | 20,000 |
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.