Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.350	4.450	4.330	4.450	3.524	62,000
2023-05-18	4.480	4.480	4.370	4.400	3.484	236,000
2023-05-17	4.500	4.500	4.470	4.480	3.548	26,000
2023-05-16	4.400	4.440	4.400	4.440	3.516	136,000
2023-05-15	4.420	4.500	4.360	4.380	3.468	8,000
2023-05-12	4.430	4.430	4.430	4.430	3.508	0
2023-05-11	4.430	4.430	4.430	4.430	3.508	0
2023-05-10	4.460	4.460	4.410	4.430	3.508	14,000
2023-05-09	4.370	4.450	4.370	4.400	3.484	36,000
2023-05-08	4.300	4.380	4.300	4.370	3.460	71,493
2023-05-05	4.380	4.380	4.300	4.300	3.405	130,000
2023-05-04	4.320	4.450	4.300	4.300	3.405	120,000
2023-05-03	4.340	4.350	4.320	4.320	3.421	110,000
2023-05-02	4.340	4.340	4.300	4.340	3.437	24,000
2023-04-28	4.400	4.450	4.320	4.340	3.437	96,000
2023-04-27	4.400	4.450	4.350	4.350	3.445	295,000
2023-04-26	4.400	4.540	4.400	4.460	3.532	148,482
2023-04-25	4.300	4.360	4.280	4.290	3.397	282,000
2023-04-24	4.320	4.320	4.280	4.300	3.405	60,000
2023-04-21	4.300	4.300	4.290	4.300	3.405	122,000
2023-04-20	4.350	4.390	4.280	4.300	3.405	412,000
2023-04-19	4.300	4.300	4.280	4.290	3.397	46,000
2023-04-18	4.300	4.310	4.290	4.300	3.405	278,000
2023-04-17	4.280	4.350	4.280	4.290	3.397	24,000
2023-04-14	4.300	4.360	4.290	4.290	3.397	384,000
2023-04-13	4.310	4.310	4.220	4.300	3.405	100,000
2023-04-12	4.300	4.300	4.300	4.300	3.405	500
2023-04-11	4.300	4.320	4.030	4.300	3.405	354,000
2023-04-06	4.340	4.340	4.300	4.320	3.421	58,000
2023-04-04	4.300	4.350	4.300	4.350	3.445	136,000
2023-04-03	4.300	4.300	4.300	4.300	3.405	0
2023-03-31	4.340	4.350	4.300	4.300	3.405	204,000
2023-03-30	4.250	4.350	4.180	4.350	3.445	86,000
2023-03-29	4.320	4.320	4.290	4.300	3.405	106,000
2023-03-28	4.320	4.320	4.310	4.320	3.421	174,000
2023-03-27	4.320	4.320	4.320	4.320	3.421	40,000
2023-03-24	4.340	4.340	4.340	4.340	3.437	20,000
2023-03-23	4.330	4.390	4.330	4.360	3.453	138,000
2023-03-22	4.330	4.360	4.330	4.350	3.445	234,000
2023-03-21	4.310	4.330	4.310	4.330	3.429	54,000
2023-03-20	4.280	4.390	4.280	4.350	3.445	6,000
2023-03-17	4.250	4.320	4.250	4.320	3.421	16,000
2023-03-16	4.270	4.270	4.210	4.210	3.334	68,000
2023-03-15	4.380	4.380	4.030	4.270	3.381	240,000
2023-03-14	4.400	4.440	4.390	4.400	3.484	76,000
2023-03-13	4.440	4.440	4.420	4.440	3.516	406,000
2023-03-10	4.430	4.440	4.410	4.440	3.516	14,000
2023-03-09	4.400	4.440	4.400	4.430	3.508	92,000
2023-03-08	4.440	4.440	4.440	4.440	3.516	124,000
2023-03-07	4.480	4.480	4.400	4.480	3.548	44,444
2023-03-06	4.550	4.550	4.480	4.480	3.548	56,000
2023-03-03	4.550	4.550	4.400	4.520	3.579	336,000
2023-03-02	4.430	4.490	4.400	4.400	3.484	168,000
2023-03-01	4.490	4.500	4.410	4.430	3.508	18,000
2023-02-28	4.480	4.480	4.480	4.480	3.548	0
2023-02-27	4.400	4.410	4.390	4.410	3.492	4,000
2023-02-24	4.450	4.500	4.420	4.490	3.555	70,000
2023-02-23	4.460	4.460	4.460	4.460	3.532	0
2023-02-22	4.440	4.500	4.400	4.500	3.563	38,000
2023-02-21	4.480	4.480	4.440	4.440	3.516	86,442

← NewerPage 15 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.