Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.660 | 3.660 | 3.570 | 3.640 | 3.392 | 20,000 |
| 2025-10-27 | 3.660 | 3.690 | 3.570 | 3.580 | 3.336 | 26,000 |
| 2025-10-24 | 3.590 | 3.590 | 3.590 | 3.590 | 3.345 | 0 |
| 2025-10-23 | 3.590 | 3.590 | 3.570 | 3.590 | 3.345 | 68,000 |
| 2025-10-22 | 3.590 | 3.590 | 3.530 | 3.570 | 3.326 | 84,000 |
| 2025-10-21 | 3.690 | 3.690 | 3.590 | 3.600 | 3.354 | 72,000 |
| 2025-10-20 | 3.570 | 3.640 | 3.520 | 3.570 | 3.326 | 52,000 |
| 2025-10-17 | 3.590 | 3.620 | 3.590 | 3.620 | 3.373 | 28,000 |
| 2025-10-16 | 3.570 | 3.620 | 3.570 | 3.620 | 3.373 | 112,000 |
| 2025-10-15 | 3.580 | 3.620 | 3.580 | 3.620 | 3.373 | 50,000 |
| 2025-10-14 | 3.660 | 3.700 | 3.500 | 3.600 | 3.354 | 16,000 |
| 2025-10-13 | 3.490 | 3.650 | 3.490 | 3.600 | 3.354 | 74,000 |
| 2025-10-10 | 3.640 | 3.650 | 3.620 | 3.650 | 3.401 | 36,000 |
| 2025-10-09 | 3.640 | 3.660 | 3.610 | 3.640 | 3.392 | 30,000 |
| 2025-10-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.392 | 18,000 |
| 2025-10-06 | 3.640 | 3.640 | 3.610 | 3.640 | 3.392 | 262,000 |
| 2025-10-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.448 | 0 |
| 2025-10-02 | 3.750 | 3.800 | 3.690 | 3.700 | 3.448 | 44,000 |
| 2025-09-30 | 3.780 | 3.780 | 3.750 | 3.750 | 3.494 | 6,000 |
| 2025-09-29 | 3.690 | 3.760 | 3.690 | 3.690 | 3.438 | 52,000 |
| 2025-09-26 | 3.660 | 3.660 | 3.600 | 3.630 | 3.382 | 62,000 |
| 2025-09-25 | 3.720 | 3.800 | 3.650 | 3.650 | 3.401 | 194,000 |
| 2025-09-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.476 | 0 |
| 2025-09-23 | 3.710 | 3.830 | 3.710 | 3.730 | 3.476 | 32,000 |
| 2025-09-22 | 3.800 | 3.860 | 3.750 | 3.760 | 3.503 | 162,000 |
| 2025-09-19 | 3.790 | 3.790 | 3.690 | 3.710 | 3.457 | 146,000 |
| 2025-09-18 | 3.720 | 3.770 | 3.700 | 3.770 | 3.513 | 42,000 |
| 2025-09-17 | 3.830 | 3.890 | 3.800 | 3.800 | 3.541 | 130,000 |
| 2025-09-16 | 3.770 | 3.890 | 3.710 | 3.890 | 3.625 | 18,000 |
| 2025-09-15 | 3.880 | 3.880 | 3.770 | 3.770 | 3.513 | 6,000 |
| 2025-09-12 | 3.800 | 3.880 | 3.700 | 3.880 | 3.615 | 132,000 |
| 2025-09-11 | 3.820 | 3.820 | 3.610 | 3.750 | 3.494 | 112,000 |
| 2025-09-10 | 3.820 | 3.860 | 3.820 | 3.860 | 3.597 | 48,000 |
| 2025-09-09 | 3.950 | 3.980 | 3.950 | 3.950 | 3.680 | 18,000 |
| 2025-09-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.680 | 0 |
| 2025-09-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.690 | 4,000 |
| 2025-09-04 | 3.720 | 3.810 | 3.720 | 3.810 | 3.550 | 4,000 |
| 2025-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.634 | 0 |
| 2025-09-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.653 | 6,000 |
| 2025-09-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 0 |
| 2025-08-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.615 | 0 |
| 2025-08-28 | 3.960 | 3.960 | 3.850 | 3.850 | 3.587 | 6,000 |
| 2025-08-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.699 | 0 |
| 2025-08-26 | 3.970 | 3.970 | 3.970 | 3.970 | 3.699 | 0 |
| 2025-08-25 | 3.980 | 3.980 | 3.850 | 3.980 | 3.708 | 4,000 |
| 2025-08-22 | 3.890 | 3.970 | 3.890 | 3.950 | 3.643 | 50,000 |
| 2025-08-21 | 3.900 | 3.980 | 3.900 | 3.970 | 3.662 | 6,000 |
| 2025-08-20 | 3.990 | 3.990 | 3.880 | 3.890 | 3.588 | 34,000 |
| 2025-08-19 | 3.990 | 4.000 | 3.900 | 3.910 | 3.606 | 30,000 |
| 2025-08-18 | 3.980 | 4.000 | 3.920 | 3.920 | 3.616 | 132,000 |
| 2025-08-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.689 | 4,000 |
| 2025-08-14 | 4.080 | 4.080 | 4.010 | 4.010 | 3.699 | 4,000 |
| 2025-08-13 | 4.000 | 4.050 | 4.000 | 4.000 | 3.689 | 28,000 |
| 2025-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.689 | 26,000 |
| 2025-08-11 | 4.040 | 4.040 | 4.000 | 4.030 | 3.717 | 128,000 |
| 2025-08-08 | 3.980 | 4.000 | 3.980 | 4.000 | 3.689 | 22,000 |
| 2025-08-07 | 4.040 | 4.050 | 4.000 | 4.000 | 3.689 | 50,000 |
| 2025-08-06 | 4.000 | 4.050 | 3.980 | 3.980 | 3.671 | 76,000 |
| 2025-08-05 | 4.050 | 4.050 | 4.050 | 4.050 | 3.735 | 42,000 |
| 2025-08-04 | 3.970 | 4.010 | 3.960 | 4.000 | 3.689 | 50,000 |
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.