Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.500	4.500	4.500	4.500	3.563	0
2023-08-15	4.630	4.750	4.380	4.500	3.563	176,000
2023-08-14	4.600	4.600	4.500	4.500	3.563	32,000
2023-08-11	4.650	4.650	4.550	4.600	3.643	86,000
2023-08-10	4.660	4.660	4.650	4.650	3.682	12,000
2023-08-09	4.650	4.650	4.650	4.650	3.682	0
2023-08-08	4.600	4.620	4.600	4.620	3.658	10,000
2023-08-07	4.600	4.720	4.600	4.700	3.722	26,397
2023-08-04	4.620	4.620	4.620	4.620	3.658	0
2023-08-03	4.680	4.680	4.610	4.620	3.658	48,000
2023-08-02	4.650	4.760	4.630	4.650	3.682	294,000
2023-08-01	4.530	4.600	4.520	4.600	3.643	72,000
2023-07-31	4.470	4.550	4.470	4.490	3.555	42,000
2023-07-28	4.440	4.440	4.420	4.420	3.500	64,000
2023-07-27	4.430	4.450	4.410	4.420	3.500	74,000
2023-07-26	4.400	4.430	4.400	4.420	3.500	48,000
2023-07-25	4.400	4.400	4.400	4.400	3.484	0
2023-07-24	4.400	4.440	4.380	4.400	3.484	32,000
2023-07-21	4.420	4.420	4.410	4.410	3.492	5,648
2023-07-20	4.440	4.440	4.360	4.410	3.492	54,000
2023-07-19	4.440	4.500	4.430	4.430	3.508	176,000
2023-07-18	4.440	4.450	4.410	4.410	3.492	190,000
2023-07-14	4.440	4.440	4.430	4.430	3.508	28,000
2023-07-13	4.430	4.520	4.430	4.440	3.516	120,000
2023-07-12	4.500	4.550	4.430	4.430	3.508	14,000
2023-07-11	4.430	4.430	4.400	4.430	3.508	18,000
2023-07-10	4.460	4.460	4.400	4.430	3.508	110,000
2023-07-07	4.460	4.460	4.400	4.400	3.484	12,544
2023-07-06	4.500	4.500	4.380	4.400	3.484	24,000
2023-07-05	4.490	4.500	4.390	4.500	3.563	22,000
2023-07-04	4.420	4.490	4.420	4.490	3.555	24,000
2023-07-03	4.390	4.520	4.390	4.420	3.500	22,000
2023-06-30	4.390	4.390	4.390	4.390	3.476	0
2023-06-29	4.390	4.390	4.320	4.390	3.476	14,000
2023-06-28	4.320	4.400	4.300	4.390	3.476	102,000
2023-06-27	4.400	4.440	4.330	4.350	3.445	16,000
2023-06-26	4.420	4.420	4.310	4.310	3.413	16,000
2023-06-23	4.380	4.420	4.380	4.420	3.500	24,000
2023-06-21	4.380	4.410	4.350	4.380	3.468	23,758
2023-06-20	4.390	4.390	4.390	4.390	3.476	0
2023-06-19	4.400	4.400	4.350	4.390	3.476	218,000
2023-06-16	4.400	4.400	4.390	4.390	3.476	22,000
2023-06-15	4.420	4.420	4.380	4.400	3.484	194,000
2023-06-14	4.420	4.420	4.400	4.420	3.500	32,000
2023-06-13	4.400	4.400	4.400	4.400	3.484	8,000
2023-06-12	4.500	4.500	4.420	4.420	3.500	38,000
2023-06-09	4.450	4.520	4.410	4.500	3.563	24,000
2023-06-08	4.600	4.690	4.450	4.590	3.635	246,000
2023-06-07	4.450	4.590	4.430	4.550	3.603	103,455
2023-06-06	4.500	4.500	4.450	4.450	3.524	12,000
2023-06-05	4.550	4.550	4.500	4.500	3.563	20,000
2023-06-02	4.500	4.550	4.480	4.480	3.548	18,000
2023-06-01	4.550	4.550	4.450	4.450	3.524	6,000
2023-05-31	4.420	4.450	4.420	4.450	3.524	18,000
2023-05-30	4.550	4.550	4.380	4.480	3.548	14,000
2023-05-29	4.500	4.500	4.420	4.450	3.524	4,000
2023-05-25	4.480	4.500	4.400	4.500	3.563	16,000
2023-05-24	4.450	4.500	4.430	4.490	3.555	26,000
2023-05-23	4.420	4.420	4.420	4.420	3.500	0
2023-05-22	4.340	4.490	4.300	4.420	3.500	53,239

← NewerPage 14 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.