Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.630	4.650	4.580	4.600	3.692	26,000
2023-11-13	4.620	4.640	4.570	4.630	3.716	48,000
2023-11-10	4.680	4.680	4.590	4.640	3.724	56,000
2023-11-09	4.650	4.660	4.600	4.610	3.700	28,000
2023-11-08	4.570	4.660	4.520	4.600	3.692	48,000
2023-11-07	4.510	4.600	4.510	4.530	3.636	19,301
2023-11-06	4.500	4.600	4.480	4.600	3.692	16,000
2023-11-03	4.440	4.500	4.400	4.500	3.612	90,000
2023-11-02	4.440	4.440	4.440	4.440	3.564	0
2023-11-01	4.500	4.560	4.400	4.430	3.556	28,000
2023-10-31	4.480	4.500	4.400	4.490	3.604	40,000
2023-10-30	4.400	4.400	4.400	4.400	3.532	0
2023-10-27	4.450	4.450	4.390	4.390	3.524	44,000
2023-10-26	4.380	4.450	4.370	4.450	3.572	38,000
2023-10-25	4.400	4.400	4.400	4.400	3.532	240,000
2023-10-24	4.400	4.400	4.400	4.400	3.532	1,017,342
2023-10-20	4.400	4.400	4.370	4.380	3.516	52,000
2023-10-19	4.380	4.400	4.380	4.400	3.532	44,000
2023-10-18	4.400	4.400	4.370	4.370	3.508	92,000
2023-10-17	4.490	4.490	4.370	4.370	3.508	20,000
2023-10-16	4.400	4.400	4.400	4.400	3.532	68,000
2023-10-13	4.350	4.400	4.350	4.400	3.532	54,000
2023-10-12	4.370	4.370	4.370	4.370	3.508	1,314
2023-10-11	4.450	4.450	4.350	4.360	3.500	68,000
2023-10-10	4.420	4.470	4.420	4.420	3.548	8,000
2023-10-09	4.480	4.490	4.370	4.370	3.508	31,952
2023-10-06	4.390	4.400	4.370	4.370	3.508	10,000
2023-10-05	4.400	4.400	4.350	4.350	3.492	90,000
2023-10-04	4.410	4.430	4.400	4.400	3.532	64,000
2023-10-03	4.400	4.500	4.400	4.410	3.540	54,000
2023-09-29	4.400	4.400	4.350	4.400	3.532	25,340
2023-09-28	4.400	4.400	4.400	4.400	3.532	0
2023-09-27	4.390	4.400	4.390	4.400	3.532	44,000
2023-09-26	4.400	4.420	4.360	4.400	3.532	98,000
2023-09-25	4.400	4.400	4.360	4.400	3.532	76,000
2023-09-22	4.400	4.400	4.370	4.400	3.532	10,000
2023-09-21	4.470	4.470	4.400	4.400	3.532	199,109
2023-09-20	4.480	4.480	4.310	4.360	3.500	85,782
2023-09-19	4.400	4.460	4.390	4.460	3.580	38,856
2023-09-18	4.470	4.470	4.360	4.400	3.532	10,000
2023-09-15	4.400	4.460	4.350	4.460	3.580	232,000
2023-09-14	4.430	4.430	4.350	4.400	3.532	4,000
2023-09-13	4.430	4.430	4.430	4.430	3.556	4,000
2023-09-12	4.420	4.420	4.350	4.350	3.492	74,000
2023-09-11	4.400	4.400	4.400	4.400	3.532	0
2023-09-07	4.480	4.480	4.400	4.400	3.532	7,625
2023-09-06	4.440	4.440	4.400	4.400	3.532	64,000
2023-09-05	4.400	4.460	4.400	4.440	3.564	78,000
2023-09-04	4.320	4.470	4.320	4.400	3.532	44,000
2023-08-31	4.360	4.400	4.360	4.370	3.508	26,000
2023-08-30	4.460	4.460	4.330	4.400	3.532	38,000
2023-08-29	4.340	4.400	4.330	4.400	3.532	74,000
2023-08-28	4.340	4.460	4.320	4.340	3.484	42,000
2023-08-25	4.320	4.320	4.310	4.320	3.468	10,000
2023-08-24	4.450	4.490	4.430	4.460	3.532	20,000
2023-08-23	4.560	4.580	4.350	4.450	3.524	132,000
2023-08-22	4.560	4.560	4.560	4.560	3.611	0
2023-08-21	4.650	4.650	4.510	4.550	3.603	70,418
2023-08-18	4.530	4.560	4.500	4.560	3.611	26,000
2023-08-17	4.570	4.570	4.530	4.530	3.587	6,000

← NewerPage 13 of 21 · 1,229 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.