Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.320	4.320	4.320	4.320	3.090	0
2022-05-27	4.330	4.430	4.270	4.300	3.075	145,993
2022-05-26	4.230	4.270	4.230	4.260	3.047	38,000
2022-05-25	4.210	4.230	4.200	4.230	3.025	26,000
2022-05-24	4.350	4.350	4.220	4.220	3.018	650,229
2022-05-23	4.330	4.340	4.270	4.340	3.104	50,000
2022-05-20	4.360	4.360	4.280	4.340	3.104	18,000
2022-05-19	4.360	4.360	4.360	4.360	3.118	4,000
2022-05-18	4.350	4.380	4.350	4.370	3.125	50,000
2022-05-17	4.380	4.380	4.310	4.370	3.125	62,000
2022-05-16	4.460	4.460	4.360	4.370	3.125	22,000
2022-05-13	4.340	4.390	4.340	4.390	3.140	24,000
2022-05-12	4.350	4.450	4.350	4.400	3.147	36,000
2022-05-11	4.510	4.530	4.390	4.460	3.190	90,000
2022-05-10	4.500	4.520	4.500	4.520	3.233	32,213
2022-05-06	4.560	4.560	4.560	4.560	3.261	48,000
2022-05-05	4.580	4.580	4.580	4.580	3.275	0
2022-05-04	4.580	4.580	4.580	4.580	3.275	0
2022-05-03	4.720	4.720	4.550	4.640	3.318	10,000
2022-04-29	4.620	4.630	4.620	4.630	3.311	10,000
2022-04-28	4.580	4.620	4.580	4.620	3.304	12,000
2022-04-27	4.570	4.600	4.560	4.600	3.290	72,002
2022-04-26	4.600	4.650	4.600	4.640	3.318	8,218
2022-04-25	4.680	4.680	4.680	4.680	3.347	0
2022-04-22	4.670	4.670	4.670	4.670	3.340	0
2022-04-21	4.670	4.670	4.630	4.650	3.326	118,000
2022-04-20	4.730	4.730	4.680	4.690	3.354	152,000
2022-04-19	4.750	4.800	4.720	4.720	3.376	36,000
2022-04-14	4.740	4.740	4.710	4.710	3.368	16,000
2022-04-13	4.670	4.670	4.670	4.670	3.340	10,000
2022-04-12	4.630	4.750	4.630	4.670	3.340	142,000
2022-04-11	4.700	4.720	4.660	4.670	3.340	224,000
2022-04-08	4.710	4.780	4.700	4.720	3.376	46,207
2022-04-07	4.700	4.750	4.690	4.750	3.397	28,000
2022-04-06	4.700	4.800	4.690	4.700	3.361	84,000
2022-04-04	4.680	4.740	4.590	4.690	3.354	196,000
2022-04-01	4.540	4.600	4.450	4.580	3.275	260,000
2022-03-31	4.420	4.450	4.420	4.450	3.183	50,000
2022-03-30	4.380	4.410	4.380	4.410	3.154	36,000
2022-03-29	4.380	4.400	4.380	4.400	3.147	36,000
2022-03-28	4.390	4.390	4.340	4.380	3.132	110,000
2022-03-25	4.400	4.440	4.330	4.400	3.147	52,000
2022-03-24	4.480	4.480	4.310	4.400	3.147	14,000
2022-03-23	4.390	4.400	4.320	4.400	3.147	114,000
2022-03-22	4.320	4.500	4.300	4.380	3.132	12,000
2022-03-21	4.320	4.380	4.280	4.310	3.082	108,219
2022-03-18	4.430	4.430	4.280	4.320	3.090	20,000
2022-03-17	4.380	4.380	4.360	4.360	3.118	26,000
2022-03-16	4.220	4.370	4.150	4.280	3.061	84,000
2022-03-15	4.300	4.300	4.150	4.150	2.968	302,000
2022-03-14	4.370	4.500	4.260	4.300	3.075	264,000
2022-03-11	4.610	4.610	4.370	4.420	3.161	53,152
2022-03-10	4.480	4.600	4.430	4.500	3.218	46,000
2022-03-09	4.600	4.600	4.300	4.470	3.197	212,000
2022-03-08	4.550	4.560	4.470	4.470	3.197	222,000
2022-03-07	4.630	4.700	4.530	4.550	3.254	188,211
2022-03-04	4.650	4.730	4.650	4.670	3.340	24,000
2022-03-03	4.670	4.740	4.650	4.660	3.333	20,000
2022-03-02	4.690	4.690	4.650	4.670	3.340	46,000
2022-03-01	4.710	4.750	4.650	4.680	3.347	30,000

← NewerPage 19 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.