Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.060 | 3.060 | 3.050 | 3.050 | 3.028 | 130,000 |
| 2026-04-24 | 3.090 | 3.090 | 3.080 | 3.080 | 3.058 | 32,000 |
| 2026-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.078 | 10,000 |
| 2026-04-22 | 3.090 | 3.100 | 3.070 | 3.080 | 3.058 | 74,000 |
| 2026-04-21 | 3.080 | 3.090 | 3.060 | 3.090 | 3.068 | 66,000 |
| 2026-04-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.078 | 0 |
| 2026-04-17 | 3.090 | 3.100 | 3.090 | 3.100 | 3.078 | 36,000 |
| 2026-04-16 | 3.100 | 3.100 | 3.090 | 3.090 | 3.068 | 8,000 |
| 2026-04-15 | 3.100 | 3.100 | 3.080 | 3.100 | 3.078 | 60,000 |
| 2026-04-14 | 3.100 | 3.100 | 3.080 | 3.100 | 3.078 | 12,000 |
| 2026-04-13 | 3.140 | 3.230 | 3.130 | 3.200 | 3.177 | 24,000 |
| 2026-04-10 | 3.080 | 3.150 | 3.080 | 3.140 | 3.118 | 60,000 |
| 2026-04-09 | 3.180 | 3.180 | 3.100 | 3.100 | 3.078 | 28,000 |
| 2026-04-08 | 3.200 | 3.350 | 3.200 | 3.280 | 3.257 | 282,000 |
| 2026-04-02 | 3.050 | 3.070 | 3.050 | 3.070 | 3.048 | 42,000 |
| 2026-04-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.118 | 0 |
| 2026-03-31 | 3.190 | 3.200 | 3.140 | 3.140 | 3.118 | 86,000 |
| 2026-03-30 | 3.100 | 3.100 | 3.040 | 3.040 | 3.018 | 120,000 |
| 2026-03-27 | 3.180 | 3.200 | 3.180 | 3.200 | 3.177 | 14,000 |
| 2026-03-26 | 3.220 | 3.220 | 3.100 | 3.100 | 3.078 | 40,000 |
| 2026-03-25 | 3.020 | 3.200 | 3.020 | 3.170 | 3.147 | 216,000 |
| 2026-03-24 | 2.950 | 3.010 | 2.940 | 3.010 | 2.989 | 50,000 |
| 2026-03-23 | 3.050 | 3.050 | 2.980 | 3.000 | 2.979 | 236,000 |
| 2026-03-20 | 3.120 | 3.120 | 3.100 | 3.100 | 3.078 | 162,000 |
| 2026-03-19 | 3.120 | 3.140 | 3.060 | 3.140 | 3.118 | 394,000 |
| 2026-03-18 | 3.260 | 3.260 | 3.150 | 3.150 | 3.128 | 1,312,000 |
| 2026-03-17 | 3.390 | 3.390 | 3.220 | 3.260 | 3.237 | 484,000 |
| 2026-03-16 | 3.240 | 3.240 | 3.230 | 3.230 | 3.207 | 48,000 |
| 2026-03-13 | 3.290 | 3.290 | 3.250 | 3.260 | 3.237 | 40,000 |
| 2026-03-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.286 | 24,000 |
| 2026-03-11 | 3.320 | 3.320 | 3.300 | 3.310 | 3.286 | 230,000 |
| 2026-03-10 | 3.330 | 3.350 | 3.320 | 3.320 | 3.296 | 50,000 |
| 2026-03-09 | 3.340 | 3.350 | 3.320 | 3.330 | 3.306 | 68,000 |
| 2026-03-06 | 3.360 | 3.360 | 3.350 | 3.350 | 3.326 | 166,000 |
| 2026-03-05 | 3.390 | 3.390 | 3.370 | 3.370 | 3.346 | 46,000 |
| 2026-03-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.366 | 18,000 |
| 2026-03-03 | 3.440 | 3.440 | 3.400 | 3.400 | 3.376 | 146,000 |
| 2026-03-02 | 3.450 | 3.450 | 3.400 | 3.400 | 3.376 | 86,000 |
| 2026-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.425 | 36,000 |
| 2026-02-26 | 3.490 | 3.490 | 3.450 | 3.450 | 3.425 | 24,000 |
| 2026-02-25 | 3.480 | 3.480 | 3.450 | 3.450 | 3.425 | 24,000 |
| 2026-02-24 | 3.530 | 3.530 | 3.430 | 3.440 | 3.415 | 62,000 |
| 2026-02-23 | 3.450 | 3.530 | 3.450 | 3.500 | 3.475 | 94,000 |
| 2026-02-20 | 3.440 | 3.560 | 3.440 | 3.450 | 3.425 | 28,000 |
| 2026-02-16 | 3.470 | 3.540 | 3.470 | 3.510 | 3.485 | 16,000 |
| 2026-02-13 | 3.450 | 3.520 | 3.440 | 3.450 | 3.425 | 84,000 |
| 2026-02-12 | 3.530 | 3.530 | 3.400 | 3.420 | 3.396 | 86,000 |
| 2026-02-11 | 3.510 | 3.510 | 3.400 | 3.480 | 3.455 | 60,000 |
| 2026-02-10 | 3.560 | 3.660 | 3.480 | 3.500 | 3.475 | 76,000 |
| 2026-02-09 | 3.650 | 3.650 | 3.500 | 3.500 | 3.475 | 22,000 |
| 2026-02-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.455 | 0 |
| 2026-02-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.455 | 10,000 |
| 2026-02-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.455 | 16,000 |
| 2026-02-03 | 3.480 | 3.490 | 3.480 | 3.490 | 3.465 | 66,000 |
| 2026-02-02 | 3.490 | 3.490 | 3.470 | 3.480 | 3.455 | 356,000 |
| 2026-01-30 | 3.400 | 3.500 | 3.400 | 3.480 | 3.455 | 82,000 |
| 2026-01-29 | 3.460 | 3.460 | 3.390 | 3.440 | 3.415 | 52,000 |
| 2026-01-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.455 | 0 |
| 2026-01-27 | 3.410 | 3.480 | 3.410 | 3.480 | 3.455 | 16,000 |
| 2026-01-26 | 3.500 | 3.520 | 3.450 | 3.520 | 3.495 | 28,000 |
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.