Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 4.530 | 4.650 | 4.530 | 4.560 | 3.261 | 70,000 |
| 2021-11-29 | 4.650 | 4.650 | 4.520 | 4.520 | 3.233 | 76,000 |
| 2021-11-26 | 4.640 | 4.650 | 4.600 | 4.650 | 3.326 | 128,000 |
| 2021-11-25 | 4.850 | 4.850 | 4.710 | 4.710 | 3.368 | 162,000 |
| 2021-11-24 | 5.010 | 5.010 | 4.970 | 4.970 | 3.397 | 168,000 |
| 2021-11-23 | 4.990 | 5.000 | 4.970 | 4.980 | 3.404 | 96,000 |
| 2021-11-22 | 5.000 | 5.000 | 4.880 | 4.970 | 3.397 | 228,000 |
| 2021-11-19 | 4.960 | 5.000 | 4.950 | 5.000 | 3.418 | 135,630 |
| 2021-11-18 | 4.960 | 5.050 | 4.960 | 4.990 | 3.411 | 100,000 |
| 2021-11-17 | 4.890 | 4.960 | 4.880 | 4.960 | 3.390 | 114,000 |
| 2021-11-16 | 4.860 | 4.940 | 4.860 | 4.860 | 3.322 | 34,000 |
| 2021-11-15 | 4.900 | 4.940 | 4.850 | 4.940 | 3.377 | 264,000 |
| 2021-11-12 | 4.780 | 4.880 | 4.780 | 4.870 | 3.329 | 194,000 |
| 2021-11-11 | 4.780 | 4.800 | 4.780 | 4.790 | 3.274 | 28,000 |
| 2021-11-10 | 4.780 | 4.800 | 4.670 | 4.790 | 3.274 | 152,000 |
| 2021-11-09 | 4.650 | 4.750 | 4.650 | 4.750 | 3.247 | 222,000 |
| 2021-11-08 | 4.630 | 4.660 | 4.580 | 4.650 | 3.178 | 84,000 |
| 2021-11-05 | 4.610 | 4.630 | 4.600 | 4.610 | 3.151 | 45,979 |
| 2021-11-04 | 4.600 | 4.640 | 4.590 | 4.590 | 3.137 | 68,000 |
| 2021-11-03 | 4.500 | 4.600 | 4.500 | 4.600 | 3.144 | 200,000 |
| 2021-11-02 | 4.520 | 4.600 | 4.510 | 4.510 | 3.083 | 394,000 |
| 2021-11-01 | 4.630 | 4.660 | 4.580 | 4.580 | 3.131 | 206,000 |
| 2021-10-29 | 4.500 | 4.610 | 4.500 | 4.610 | 3.151 | 1,024,387 |
| 2021-10-28 | 4.500 | 4.650 | 4.500 | 4.600 | 3.144 | 272,000 |
| 2021-10-27 | 4.360 | 4.500 | 4.300 | 4.500 | 3.076 | 382,000 |
| 2021-10-26 | 4.520 | 4.520 | 4.260 | 4.420 | 3.021 | 1,278,000 |
| 2021-10-25 | 4.800 | 4.830 | 4.610 | 4.610 | 3.151 | 129,862 |
| 2021-10-22 | 4.700 | 4.700 | 4.640 | 4.690 | 3.206 | 26,000 |
| 2021-10-21 | 4.630 | 4.630 | 4.630 | 4.630 | 3.165 | 4,000 |
| 2021-10-20 | 4.690 | 4.780 | 4.610 | 4.650 | 3.178 | 148,000 |
| 2021-10-19 | 4.630 | 4.730 | 4.610 | 4.620 | 3.158 | 68,000 |
| 2021-10-18 | 4.650 | 4.650 | 4.600 | 4.610 | 3.151 | 112,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.