Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.650	4.650	4.540	4.540	3.891	5,000
2024-02-08	4.550	4.550	4.540	4.540	3.891	4,000
2024-02-07	4.550	4.550	4.530	4.530	3.882	15,755
2024-02-06	4.340	4.400	4.340	4.390	3.762	34,000
2024-02-05	4.450	4.450	4.330	4.350	3.728	28,000
2024-02-02	4.380	4.450	4.380	4.440	3.805	60,000
2024-02-01	4.370	4.450	4.350	4.380	3.754	80,000
2024-01-31	4.360	4.360	4.350	4.350	3.728	10,000
2024-01-30	4.400	4.400	4.360	4.360	3.737	10,000
2024-01-29	4.360	4.380	4.360	4.380	3.754	62,000
2024-01-26	4.320	4.350	4.320	4.350	3.728	4,000
2024-01-25	4.370	4.380	4.320	4.340	3.719	14,000
2024-01-24	4.300	4.310	4.280	4.310	3.694	118,000
2024-01-23	4.240	4.300	4.220	4.300	3.685	114,000
2024-01-22	4.300	4.300	4.260	4.260	3.651	23,624
2024-01-19	4.270	4.300	4.270	4.300	3.685	28,000
2024-01-18	4.270	4.270	4.270	4.270	3.659	0
2024-01-17	4.300	4.300	4.240	4.240	3.634	62,000
2024-01-16	4.300	4.300	4.300	4.300	3.685	10,000
2024-01-15	4.300	4.300	4.300	4.300	3.685	2,000
2024-01-12	4.300	4.300	4.250	4.250	3.642	18,000
2024-01-11	4.250	4.250	4.230	4.240	3.634	78,000
2024-01-10	4.260	4.300	4.250	4.260	3.651	100,000
2024-01-09	4.260	4.280	4.220	4.220	3.617	28,000
2024-01-08	4.230	4.260	4.210	4.240	3.634	55,812
2024-01-05	4.260	4.260	4.230	4.230	3.625	52,000
2024-01-04	4.240	4.240	4.240	4.240	3.634	0
2024-01-03	4.220	4.240	4.220	4.240	3.634	14,000
2024-01-02	4.230	4.230	4.230	4.230	3.625	0
2023-12-29	4.240	4.260	4.210	4.230	3.625	24,000
2023-12-28	4.240	4.240	4.210	4.210	3.608	20,000
2023-12-27	4.200	4.200	4.200	4.200	3.599	0
2023-12-22	4.200	4.200	4.200	4.200	3.599	40,000
2023-12-21	4.240	4.240	4.200	4.200	3.599	40,731
2023-12-20	4.220	4.230	4.220	4.220	3.617	60,000
2023-12-19	4.220	4.220	4.170	4.200	3.599	28,000
2023-12-18	4.200	4.200	4.200	4.200	3.599	2,000
2023-12-15	4.210	4.220	4.180	4.200	3.599	374,000
2023-12-14	4.280	4.280	4.180	4.200	3.599	320,000
2023-12-13	4.280	4.280	4.280	4.280	3.668	0
2023-12-12	4.280	4.280	4.250	4.280	3.668	16,000
2023-12-11	4.280	4.280	4.220	4.280	3.668	6,000
2023-12-08	4.280	4.320	4.250	4.280	3.668	44,000
2023-12-07	4.280	4.280	4.280	4.280	3.668	1,370
2023-12-06	4.380	4.380	4.270	4.280	3.668	18,000
2023-12-05	4.350	4.450	4.270	4.300	3.685	134,000
2023-12-04	4.390	4.390	4.320	4.320	3.702	8,000
2023-12-01	4.280	4.320	4.120	4.320	3.702	98,000
2023-11-30	4.390	4.390	4.300	4.300	3.685	74,000
2023-11-29	4.450	4.450	4.280	4.300	3.685	58,000
2023-11-28	4.340	4.340	4.340	4.340	3.719	0
2023-11-27	4.490	4.490	4.280	4.340	3.719	34,000
2023-11-24	4.300	4.300	4.280	4.280	3.668	4,000
2023-11-23	4.350	4.350	4.290	4.300	3.685	38,000
2023-11-22	4.430	4.430	4.300	4.300	3.685	236,000
2023-11-21	4.660	4.750	4.580	4.730	3.797	181,285
2023-11-20	4.560	4.580	4.560	4.580	3.676	4,000
2023-11-17	4.600	4.600	4.590	4.590	3.684	30,000
2023-11-16	4.630	4.630	4.590	4.590	3.684	52,000
2023-11-15	4.610	4.650	4.610	4.610	3.700	36,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.