Eagle Nice International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.700	4.740	4.640	4.700	3.361	76,000
2022-02-25	4.720	4.740	4.720	4.740	3.390	4,000
2022-02-24	4.730	4.750	4.710	4.710	3.368	52,208
2022-02-23	4.730	4.800	4.730	4.770	3.411	22,000
2022-02-22	4.760	4.780	4.740	4.760	3.404	30,000
2022-02-21	4.730	4.780	4.730	4.770	3.411	24,000
2022-02-18	4.840	4.840	4.750	4.750	3.397	18,000
2022-02-17	4.850	4.850	4.790	4.790	3.426	16,000
2022-02-16	4.760	4.800	4.760	4.800	3.433	66,000
2022-02-15	4.810	4.820	4.760	4.760	3.404	92,000
2022-02-14	4.850	4.850	4.720	4.820	3.447	60,000
2022-02-11	4.740	4.870	4.740	4.840	3.461	18,000
2022-02-10	4.820	4.850	4.750	4.780	3.419	114,204
2022-02-09	4.790	4.790	4.750	4.770	3.411	154,000
2022-02-08	4.870	4.870	4.800	4.800	3.433	80,000
2022-02-07	4.850	4.850	4.810	4.840	3.461	53,152
2022-02-04	4.770	4.830	4.750	4.830	3.454	238,000
2022-01-31	4.700	4.700	4.700	4.700	3.361	0
2022-01-28	4.620	4.700	4.600	4.700	3.361	76,000
2022-01-27	4.740	4.760	4.740	4.740	3.390	4,000
2022-01-26	4.640	4.750	4.620	4.700	3.361	236,000
2022-01-25	4.620	4.670	4.600	4.670	3.340	88,000
2022-01-24	4.570	4.600	4.570	4.600	3.290	54,000
2022-01-21	4.520	4.570	4.520	4.570	3.268	56,217
2022-01-20	4.530	4.580	4.520	4.580	3.275	142,000
2022-01-19	4.570	4.620	4.500	4.530	3.240	134,000
2022-01-18	4.450	4.500	4.450	4.500	3.218	62,000
2022-01-17	4.560	4.560	4.460	4.460	3.190	110,000
2022-01-14	4.620	4.620	4.550	4.560	3.261	52,000
2022-01-13	4.580	4.580	4.540	4.550	3.254	20,000
2022-01-12	4.630	4.630	4.610	4.610	3.297	26,000
2022-01-11	4.600	4.620	4.600	4.620	3.304	30,000
2022-01-10	4.650	4.650	4.650	4.650	3.326	4,000
2022-01-07	4.680	4.680	4.580	4.580	3.275	54,213
2022-01-06	4.620	4.690	4.620	4.640	3.318	38,000
2022-01-05	4.590	4.660	4.590	4.650	3.326	24,000
2022-01-04	4.610	4.690	4.600	4.600	3.290	52,000
2022-01-03	4.680	4.680	4.680	4.680	3.347	0
2021-12-31	4.690	4.690	4.620	4.680	3.347	38,000
2021-12-30	4.590	4.670	4.590	4.650	3.326	22,000
2021-12-29	4.580	4.580	4.580	4.580	3.275	0
2021-12-28	4.620	4.620	4.500	4.580	3.275	32,000
2021-12-24	4.540	4.540	4.540	4.540	3.247	30,000
2021-12-23	4.520	4.520	4.520	4.520	3.233	0
2021-12-22	4.550	4.550	4.520	4.520	3.233	26,000
2021-12-21	4.800	4.800	4.500	4.570	3.268	21,356
2021-12-20	4.600	4.600	4.560	4.560	3.261	102,000
2021-12-17	4.600	4.600	4.600	4.600	3.290	36,000
2021-12-16	4.650	4.650	4.600	4.600	3.290	54,000
2021-12-15	4.600	4.600	4.600	4.600	3.290	2,000
2021-12-14	4.600	4.610	4.580	4.600	3.290	90,000
2021-12-13	4.600	4.650	4.600	4.610	3.297	58,000
2021-12-10	4.500	4.700	4.500	4.670	3.340	72,000
2021-12-09	4.600	4.650	4.500	4.500	3.218	170,000
2021-12-08	4.600	4.650	4.600	4.650	3.326	86,000
2021-12-07	4.400	4.550	4.370	4.470	3.197	80,213
2021-12-06	4.480	4.480	4.450	4.450	3.183	36,000
2021-12-03	4.530	4.530	4.510	4.510	3.225	26,000
2021-12-02	4.500	4.550	4.500	4.540	3.247	14,000
2021-12-01	4.630	4.630	4.490	4.500	3.218	76,000

← NewerPage 20 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.