Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.380	4.500	4.380	4.500	3.563	44,000
2023-02-17	4.390	4.490	4.390	4.480	3.548	8,000
2023-02-16	4.490	4.500	4.460	4.500	3.563	84,000
2023-02-15	4.400	4.490	4.390	4.450	3.524	146,000
2023-02-14	4.380	4.490	4.350	4.430	3.508	114,000
2023-02-13	4.330	4.350	4.300	4.350	3.445	24,000
2023-02-10	4.360	4.360	4.330	4.330	3.429	126,000
2023-02-09	4.350	4.370	4.320	4.360	3.453	102,000
2023-02-08	4.310	4.360	4.310	4.330	3.429	46,000
2023-02-07	4.320	4.320	4.320	4.320	3.421	30,916
2023-02-06	4.310	4.320	4.290	4.300	3.405	30,000
2023-02-03	4.280	4.330	4.280	4.330	3.429	176,000
2023-02-02	4.290	4.330	4.290	4.300	3.405	124,000
2023-02-01	4.290	4.350	4.290	4.320	3.421	62,000
2023-01-31	4.250	4.320	4.200	4.280	3.389	136,000
2023-01-30	4.170	4.250	4.170	4.250	3.365	108,000
2023-01-27	4.110	4.210	4.110	4.200	3.326	28,000
2023-01-26	4.200	4.240	4.140	4.150	3.286	308,000
2023-01-20	4.170	4.180	4.120	4.170	3.302	106,000
2023-01-19	4.100	4.180	4.070	4.090	3.239	144,000
2023-01-18	4.110	4.110	4.060	4.110	3.255	38,000
2023-01-17	4.090	4.090	4.060	4.070	3.223	70,000
2023-01-16	4.070	4.110	4.070	4.080	3.231	76,000
2023-01-13	4.060	4.100	4.060	4.070	3.223	60,000
2023-01-12	4.060	4.080	4.050	4.080	3.231	114,000
2023-01-11	4.080	4.090	4.060	4.080	3.231	60,000
2023-01-10	4.050	4.060	4.050	4.060	3.215	30,000
2023-01-09	4.050	4.110	4.050	4.060	3.215	110,000
2023-01-06	4.030	4.130	4.030	4.050	3.207	136,000
2023-01-05	4.070	4.070	4.050	4.070	3.223	72,000
2023-01-04	4.030	4.050	4.030	4.050	3.207	140,000
2023-01-03	4.050	4.080	4.030	4.050	3.207	158,000
2022-12-30	4.060	4.080	4.040	4.050	3.207	46,000
2022-12-29	4.020	4.030	4.020	4.020	3.183	70,000
2022-12-28	4.030	4.050	4.020	4.020	3.183	140,000
2022-12-23	4.070	4.090	4.040	4.040	3.199	162,000
2022-12-22	3.990	4.070	3.970	4.000	3.167	242,000
2022-12-21	3.950	3.990	3.950	3.970	3.144	113,811
2022-12-20	3.990	3.990	3.990	3.990	3.160	0
2022-12-19	3.950	3.990	3.950	3.990	3.160	26,000
2022-12-16	3.970	4.000	3.960	3.990	3.160	80,000
2022-12-15	3.970	3.970	3.920	3.970	3.144	52,000
2022-12-14	3.950	4.000	3.950	4.000	3.167	14,000
2022-12-13	4.020	4.020	3.980	3.980	3.152	212,000
2022-12-12	4.000	4.000	3.950	3.980	3.152	340,000
2022-12-09	4.010	4.040	4.000	4.020	3.183	164,000
2022-12-08	4.020	4.060	4.020	4.040	3.199	92,000
2022-12-07	4.110	4.110	4.020	4.020	3.183	194,845
2022-12-06	4.100	4.110	4.080	4.080	3.231	188,000
2022-12-05	4.250	4.250	4.060	4.100	3.247	498,000
2022-12-02	4.490	4.490	4.450	4.490	3.318	280,000
2022-12-01	4.500	4.540	4.460	4.490	3.318	234,000
2022-11-30	4.520	4.520	4.500	4.500	3.325	124,000
2022-11-29	4.520	4.530	4.480	4.500	3.325	174,000
2022-11-28	4.480	4.520	4.480	4.500	3.325	82,000
2022-11-25	4.520	4.520	4.480	4.500	3.325	22,000
2022-11-24	4.520	4.520	4.470	4.520	3.340	42,000
2022-11-23	4.500	4.500	4.440	4.480	3.311	38,000
2022-11-22	4.540	4.540	4.400	4.480	3.311	110,000
2022-11-21	4.480	4.560	4.410	4.480	3.311	146,982

← NewerPage 16 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.