Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.500 | 3.520 | 3.450 | 3.520 | 3.495 | 28,000 |
| 2026-01-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.465 | 0 |
| 2026-01-22 | 3.480 | 3.490 | 3.440 | 3.490 | 3.465 | 16,000 |
| 2026-01-21 | 3.450 | 3.450 | 3.380 | 3.400 | 3.376 | 68,000 |
| 2026-01-20 | 3.470 | 3.470 | 3.400 | 3.440 | 3.415 | 200,000 |
| 2026-01-19 | 3.550 | 3.550 | 3.470 | 3.470 | 3.445 | 18,000 |
| 2026-01-16 | 3.500 | 3.500 | 3.480 | 3.500 | 3.475 | 20,000 |
| 2026-01-15 | 3.480 | 3.500 | 3.480 | 3.500 | 3.475 | 54,000 |
| 2026-01-14 | 3.520 | 3.520 | 3.480 | 3.500 | 3.475 | 46,000 |
| 2026-01-13 | 3.510 | 3.510 | 3.500 | 3.510 | 3.485 | 16,000 |
| 2026-01-12 | 3.490 | 3.490 | 3.490 | 3.490 | 3.465 | 0 |
| 2026-01-09 | 3.510 | 3.510 | 3.400 | 3.490 | 3.465 | 146,000 |
| 2026-01-08 | 3.630 | 3.630 | 3.530 | 3.530 | 3.505 | 68,000 |
| 2026-01-07 | 3.550 | 3.550 | 3.530 | 3.540 | 3.515 | 52,000 |
| 2026-01-06 | 3.640 | 3.640 | 3.550 | 3.550 | 3.525 | 8,000 |
| 2026-01-05 | 3.540 | 3.580 | 3.530 | 3.580 | 3.554 | 12,000 |
| 2026-01-02 | 3.540 | 3.580 | 3.530 | 3.580 | 3.554 | 22,000 |
| 2025-12-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.554 | 0 |
| 2025-12-30 | 3.600 | 3.600 | 3.580 | 3.580 | 3.554 | 12,000 |
| 2025-12-29 | 3.700 | 3.700 | 3.570 | 3.660 | 3.634 | 42,000 |
| 2025-12-24 | 3.500 | 3.750 | 3.500 | 3.750 | 3.723 | 84,243 |
| 2025-12-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.485 | 12,000 |
| 2025-12-22 | 3.600 | 3.600 | 3.500 | 3.510 | 3.485 | 18,000 |
| 2025-12-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.505 | 100,000 |
| 2025-12-18 | 3.490 | 3.490 | 3.470 | 3.490 | 3.465 | 36,000 |
| 2025-12-17 | 3.530 | 3.530 | 3.480 | 3.490 | 3.465 | 26,000 |
| 2025-12-16 | 3.550 | 3.550 | 3.480 | 3.510 | 3.485 | 42,000 |
| 2025-12-15 | 3.500 | 3.600 | 3.500 | 3.550 | 3.525 | 66,000 |
| 2025-12-12 | 3.550 | 3.550 | 3.470 | 3.470 | 3.445 | 26,000 |
| 2025-12-11 | 3.460 | 3.460 | 3.450 | 3.450 | 3.425 | 54,000 |
| 2025-12-10 | 3.460 | 3.480 | 3.450 | 3.460 | 3.435 | 300,000 |
| 2025-12-09 | 3.490 | 3.490 | 3.450 | 3.460 | 3.435 | 178,000 |
| 2025-12-08 | 3.520 | 3.530 | 3.490 | 3.490 | 3.465 | 400,000 |
| 2025-12-05 | 3.600 | 3.600 | 3.540 | 3.580 | 3.554 | 118,000 |
| 2025-12-04 | 3.600 | 3.610 | 3.600 | 3.600 | 3.574 | 34,000 |
| 2025-12-03 | 3.580 | 3.610 | 3.560 | 3.610 | 3.584 | 22,000 |
| 2025-12-02 | 3.660 | 3.660 | 3.610 | 3.610 | 3.584 | 38,000 |
| 2025-12-01 | 3.700 | 3.700 | 3.640 | 3.660 | 3.634 | 14,000 |
| 2025-11-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.674 | 0 |
| 2025-11-27 | 3.740 | 3.740 | 3.710 | 3.710 | 3.684 | 18,000 |
| 2025-11-26 | 3.670 | 3.700 | 3.670 | 3.700 | 3.674 | 30,000 |
| 2025-11-25 | 3.650 | 3.690 | 3.650 | 3.690 | 3.664 | 32,000 |
| 2025-11-24 | 3.970 | 3.970 | 3.880 | 3.900 | 3.634 | 290,000 |
| 2025-11-21 | 3.890 | 3.900 | 3.850 | 3.900 | 3.634 | 112,000 |
| 2025-11-20 | 3.910 | 3.910 | 3.890 | 3.900 | 3.634 | 186,000 |
| 2025-11-19 | 3.850 | 3.880 | 3.820 | 3.880 | 3.615 | 132,000 |
| 2025-11-18 | 3.980 | 3.980 | 3.880 | 3.890 | 3.625 | 130,000 |
| 2025-11-17 | 3.890 | 3.910 | 3.830 | 3.910 | 3.643 | 258,000 |
| 2025-11-14 | 4.000 | 4.000 | 3.960 | 3.970 | 3.699 | 202,000 |
| 2025-11-13 | 3.980 | 4.020 | 3.980 | 4.000 | 3.727 | 400,000 |
| 2025-11-12 | 3.680 | 4.010 | 3.650 | 3.980 | 3.708 | 660,000 |
| 2025-11-11 | 3.750 | 3.750 | 3.650 | 3.680 | 3.429 | 6,000 |
| 2025-11-10 | 3.730 | 3.740 | 3.700 | 3.740 | 3.485 | 38,000 |
| 2025-11-07 | 3.690 | 3.690 | 3.660 | 3.680 | 3.429 | 50,000 |
| 2025-11-06 | 3.600 | 3.690 | 3.600 | 3.600 | 3.354 | 58,000 |
| 2025-11-05 | 3.550 | 3.560 | 3.540 | 3.560 | 3.317 | 8,000 |
| 2025-11-04 | 3.640 | 3.640 | 3.630 | 3.630 | 3.382 | 16,000 |
| 2025-11-03 | 3.690 | 3.690 | 3.620 | 3.640 | 3.392 | 20,000 |
| 2025-10-31 | 3.620 | 3.620 | 3.570 | 3.620 | 3.373 | 210,000 |
| 2025-10-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.373 | 40,000 |
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.