Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.500	4.630	4.430	4.480	3.311	1,068,000
2022-11-17	4.390	4.480	4.380	4.480	3.311	66,000
2022-11-16	4.460	4.460	4.390	4.390	3.244	202,000
2022-11-15	4.480	4.480	4.450	4.460	3.296	68,000
2022-11-14	4.480	4.480	4.480	4.480	3.311	0
2022-11-11	4.480	4.480	4.480	4.480	3.311	0
2022-11-10	4.430	4.480	4.370	4.480	3.311	30,000
2022-11-09	4.500	4.500	4.500	4.500	3.325	0
2022-11-08	4.480	4.500	4.480	4.500	3.325	18,000
2022-11-07	4.490	4.490	4.430	4.490	3.318	91,424
2022-11-04	4.550	4.550	4.440	4.490	3.318	98,000
2022-11-03	4.400	4.460	4.290	4.460	3.296	10,000
2022-11-02	4.440	4.500	4.440	4.500	3.325	42,000
2022-11-01	4.490	4.500	4.450	4.480	3.311	52,000
2022-10-31	4.500	4.500	4.430	4.460	3.296	356,000
2022-10-28	4.500	4.600	4.410	4.500	3.325	664,000
2022-10-27	4.430	4.430	4.380	4.420	3.266	24,000
2022-10-26	4.430	4.430	4.380	4.430	3.274	32,000
2022-10-25	4.450	4.450	4.350	4.420	3.266	182,000
2022-10-24	4.680	4.680	4.400	4.450	3.288	106,997
2022-10-21	4.660	4.660	4.440	4.500	3.325	46,000
2022-10-20	4.520	4.520	4.460	4.520	3.340	70,000
2022-10-19	4.520	4.530	4.520	4.520	3.340	44,000
2022-10-18	4.530	4.550	4.510	4.540	3.355	118,000
2022-10-17	4.440	4.520	4.430	4.520	3.340	34,000
2022-10-14	4.420	4.510	4.400	4.510	3.333	168,000
2022-10-13	4.430	4.480	4.400	4.480	3.311	194,000
2022-10-12	4.470	4.480	4.400	4.470	3.303	40,000
2022-10-11	4.450	4.460	4.440	4.460	3.296	12,000
2022-10-10	4.380	4.440	4.380	4.440	3.281	8,000
2022-10-07	4.380	4.380	4.380	4.380	3.237	0
2022-10-06	4.350	4.350	4.300	4.350	3.214	106,000
2022-10-05	4.490	4.490	4.370	4.370	3.229	22,000
2022-10-03	4.380	4.380	4.350	4.350	3.214	14,000
2022-09-30	4.380	4.380	4.340	4.370	3.229	32,000
2022-09-29	4.370	4.400	4.350	4.380	3.237	282,000
2022-09-28	4.400	4.400	4.300	4.360	3.222	42,000
2022-09-27	4.380	4.440	4.380	4.440	3.281	164,000
2022-09-26	4.380	4.400	4.380	4.380	3.237	96,000
2022-09-23	4.390	4.390	4.370	4.370	3.229	84,000
2022-09-22	4.380	4.450	4.380	4.440	3.281	70,000
2022-09-21	4.500	4.500	4.400	4.450	3.288	28,000
2022-09-20	4.400	4.500	4.380	4.430	3.274	90,000
2022-09-19	4.380	4.380	4.380	4.380	3.237	74,000
2022-09-16	4.260	4.380	4.260	4.380	3.237	52,000
2022-09-15	4.320	4.320	4.320	4.320	3.192	0
2022-09-14	4.300	4.320	4.250	4.320	3.192	14,000
2022-09-13	4.260	4.400	4.240	4.400	3.251	144,000
2022-09-09	4.280	4.280	4.280	4.280	3.163	0
2022-09-08	4.390	4.390	4.250	4.280	3.163	4,000
2022-09-07	4.390	4.390	4.390	4.390	3.244	0
2022-09-06	4.380	4.400	4.220	4.390	3.244	110,000
2022-09-05	4.200	4.220	4.200	4.220	3.118	12,000
2022-09-02	4.370	4.370	4.220	4.220	3.118	4,000
2022-09-01	4.390	4.390	4.390	4.390	3.244	0
2022-08-31	4.390	4.400	4.390	4.390	3.244	94,000
2022-08-30	4.400	4.400	4.400	4.400	3.251	0
2022-08-29	4.430	4.430	4.400	4.400	3.251	2,000
2022-08-26	4.400	4.400	4.210	4.210	3.111	22,000
2022-08-25	4.210	4.210	4.210	4.210	3.111	4,000

← NewerPage 17 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.