Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.310	4.350	4.310	4.350	3.111	6,000
2022-08-23	4.330	4.340	4.320	4.340	3.104	70,000
2022-08-22	4.380	4.500	4.380	4.500	3.218	134,000
2022-08-19	4.500	4.500	4.400	4.400	3.147	4,043
2022-08-18	4.450	4.450	4.450	4.450	3.183	0
2022-08-17	4.430	4.500	4.400	4.450	3.183	52,000
2022-08-16	4.310	4.310	4.300	4.310	3.082	10,000
2022-08-15	4.330	4.340	4.330	4.340	3.104	2,000
2022-08-12	4.400	4.440	4.400	4.420	3.161	54,000
2022-08-11	4.420	4.460	4.330	4.440	3.175	586,000
2022-08-10	4.340	4.400	4.290	4.400	3.147	100,000
2022-08-09	4.350	4.370	4.230	4.230	3.025	300,000
2022-08-08	4.260	4.380	4.250	4.370	3.125	110,000
2022-08-05	4.260	4.260	4.200	4.260	3.047	8,233
2022-08-04	4.200	4.250	4.200	4.250	3.039	202,000
2022-08-03	4.170	4.270	4.170	4.170	2.982	6,000
2022-08-02	4.100	4.170	4.080	4.170	2.982	28,000
2022-08-01	4.170	4.170	4.120	4.120	2.947	34,000
2022-07-29	4.150	4.150	4.150	4.150	2.968	0
2022-07-28	4.150	4.150	4.150	4.150	2.968	54,000
2022-07-27	4.180	4.180	4.130	4.180	2.989	1,006,000
2022-07-26	4.150	4.190	4.120	4.130	2.954	1,216,000
2022-07-25	4.120	4.180	4.120	4.180	2.989	86,000
2022-07-22	4.090	4.120	4.090	4.120	2.947	90,241
2022-07-21	4.100	4.140	4.090	4.140	2.961	18,000
2022-07-20	4.120	4.190	4.080	4.110	2.939	66,000
2022-07-19	4.150	4.150	4.100	4.120	2.947	50,000
2022-07-18	4.130	4.130	4.130	4.130	2.954	0
2022-07-15	4.110	4.130	4.110	4.130	2.954	48,000
2022-07-14	4.150	4.150	4.060	4.090	2.925	116,000
2022-07-13	4.110	4.110	4.110	4.110	2.939	0
2022-07-12	4.100	4.120	4.100	4.110	2.939	50,000
2022-07-11	4.110	4.150	4.060	4.150	2.968	244,000
2022-07-08	4.160	4.180	4.140	4.150	2.968	74,237
2022-07-07	4.180	4.180	4.150	4.160	2.975	66,000
2022-07-06	4.160	4.180	4.150	4.180	2.989	134,000
2022-07-05	4.150	4.170	4.100	4.110	2.939	150,000
2022-07-04	4.120	4.160	4.050	4.100	2.932	58,000
2022-06-30	4.180	4.220	4.110	4.110	2.939	150,000
2022-06-29	4.170	4.230	4.100	4.230	3.025	32,000
2022-06-28	4.160	4.170	4.120	4.170	2.982	216,000
2022-06-27	4.180	4.180	4.000	4.160	2.975	200,000
2022-06-24	4.210	4.210	4.210	4.210	3.011	8,000
2022-06-23	4.180	4.200	4.120	4.140	2.961	412,000
2022-06-22	4.200	4.200	4.200	4.200	3.004	36,230
2022-06-21	4.270	4.270	4.230	4.240	3.032	30,000
2022-06-20	4.350	4.350	4.350	4.350	3.111	0
2022-06-17	4.380	4.380	4.380	4.380	3.132	0
2022-06-16	4.270	4.380	4.270	4.380	3.132	6,000
2022-06-15	4.380	4.380	4.380	4.380	3.132	0
2022-06-14	4.400	4.400	4.390	4.390	3.140	40,000
2022-06-13	4.400	4.400	4.400	4.400	3.147	0
2022-06-10	4.380	4.400	4.380	4.400	3.147	32,000
2022-06-09	4.380	4.380	4.380	4.380	3.132	20,000
2022-06-08	4.380	4.380	4.380	4.380	3.132	18,226
2022-06-07	4.370	4.420	4.370	4.380	3.132	46,000
2022-06-06	4.370	4.380	4.370	4.370	3.125	26,000
2022-06-02	4.370	4.370	4.370	4.370	3.125	0
2022-06-01	4.370	4.430	4.320	4.350	3.111	74,000
2022-05-31	4.420	4.420	4.420	4.420	3.161	10,000

← NewerPage 18 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.