Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.060 | 4.080 | 3.960 | 3.960 | 3.652 | 40,000 |
| 2025-07-31 | 3.950 | 4.060 | 3.950 | 4.060 | 3.745 | 26,000 |
| 2025-07-30 | 4.060 | 4.060 | 3.950 | 3.950 | 3.643 | 66,000 |
| 2025-07-29 | 4.000 | 4.000 | 3.950 | 4.000 | 3.689 | 28,000 |
| 2025-07-28 | 4.000 | 4.000 | 3.990 | 4.000 | 3.689 | 78,000 |
| 2025-07-25 | 3.940 | 4.000 | 3.940 | 4.000 | 3.689 | 464,000 |
| 2025-07-24 | 3.800 | 3.880 | 3.800 | 3.880 | 3.579 | 40,000 |
| 2025-07-23 | 3.700 | 4.000 | 3.640 | 3.800 | 3.505 | 134,000 |
| 2025-07-22 | 3.700 | 3.710 | 3.700 | 3.700 | 3.413 | 32,000 |
| 2025-07-21 | 3.570 | 4.000 | 3.570 | 3.800 | 3.505 | 218,000 |
| 2025-07-18 | 3.550 | 3.560 | 3.550 | 3.560 | 3.284 | 8,000 |
| 2025-07-17 | 3.580 | 3.580 | 3.550 | 3.580 | 3.302 | 48,000 |
| 2025-07-16 | 3.540 | 3.570 | 3.540 | 3.550 | 3.274 | 48,000 |
| 2025-07-15 | 3.500 | 3.660 | 3.500 | 3.610 | 3.330 | 116,000 |
| 2025-07-14 | 3.550 | 3.570 | 3.480 | 3.540 | 3.265 | 100,000 |
| 2025-07-11 | 3.670 | 3.670 | 3.550 | 3.550 | 3.274 | 98,000 |
| 2025-07-10 | 3.650 | 3.650 | 3.640 | 3.650 | 3.367 | 28,000 |
| 2025-07-09 | 3.690 | 3.690 | 3.630 | 3.630 | 3.348 | 4,000 |
| 2025-07-08 | 3.650 | 3.650 | 3.620 | 3.630 | 3.348 | 28,000 |
| 2025-07-07 | 3.650 | 3.650 | 3.630 | 3.650 | 3.367 | 18,000 |
| 2025-07-04 | 3.650 | 3.650 | 3.600 | 3.650 | 3.367 | 118,000 |
| 2025-07-03 | 3.660 | 3.660 | 3.650 | 3.650 | 3.367 | 24,000 |
| 2025-07-02 | 3.700 | 3.700 | 3.650 | 3.660 | 3.376 | 52,000 |
| 2025-06-30 | 3.690 | 3.690 | 3.620 | 3.620 | 3.339 | 20,000 |
| 2025-06-27 | 3.680 | 3.680 | 3.650 | 3.650 | 3.367 | 22,000 |
| 2025-06-26 | 3.630 | 3.740 | 3.630 | 3.680 | 3.394 | 22,000 |
| 2025-06-25 | 3.790 | 3.790 | 3.780 | 3.780 | 3.486 | 4,000 |
| 2025-06-24 | 3.680 | 3.790 | 3.620 | 3.790 | 3.496 | 78,000 |
| 2025-06-23 | 3.630 | 3.680 | 3.620 | 3.680 | 3.394 | 14,000 |
| 2025-06-20 | 3.620 | 3.630 | 3.600 | 3.630 | 3.348 | 42,000 |
| 2025-06-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.311 | 30,000 |
| 2025-06-18 | 3.600 | 3.600 | 3.590 | 3.590 | 3.311 | 28,000 |
| 2025-06-17 | 3.650 | 3.650 | 3.640 | 3.640 | 3.357 | 32,000 |
| 2025-06-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.330 | 12,000 |
| 2025-06-13 | 3.600 | 3.610 | 3.600 | 3.610 | 3.330 | 8,000 |
| 2025-06-12 | 3.680 | 3.690 | 3.600 | 3.600 | 3.320 | 176,000 |
| 2025-06-11 | 3.820 | 3.820 | 3.620 | 3.690 | 3.403 | 278,000 |
| 2025-06-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.523 | 2,000 |
| 2025-06-09 | 3.800 | 3.800 | 3.790 | 3.800 | 3.505 | 32,000 |
| 2025-06-06 | 3.800 | 3.800 | 3.760 | 3.790 | 3.496 | 48,000 |
| 2025-06-05 | 3.760 | 3.770 | 3.760 | 3.770 | 3.477 | 30,000 |
| 2025-06-04 | 3.800 | 3.800 | 3.700 | 3.700 | 3.413 | 20,693 |
| 2025-06-03 | 3.760 | 3.760 | 3.710 | 3.760 | 3.468 | 40,000 |
| 2025-06-02 | 3.750 | 3.760 | 3.700 | 3.760 | 3.468 | 10,000 |
| 2025-05-30 | 3.750 | 3.760 | 3.650 | 3.760 | 3.468 | 14,000 |
| 2025-05-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.459 | 0 |
| 2025-05-28 | 3.670 | 3.750 | 3.670 | 3.750 | 3.459 | 16,000 |
| 2025-05-27 | 3.800 | 3.800 | 3.750 | 3.800 | 3.505 | 62,000 |
| 2025-05-26 | 3.800 | 3.800 | 3.710 | 3.710 | 3.422 | 66,000 |
| 2025-05-23 | 3.600 | 3.750 | 3.600 | 3.750 | 3.459 | 70,000 |
| 2025-05-22 | 3.540 | 3.600 | 3.540 | 3.550 | 3.274 | 50,000 |
| 2025-05-21 | 3.460 | 3.500 | 3.460 | 3.500 | 3.228 | 20,000 |
| 2025-05-20 | 3.390 | 3.450 | 3.390 | 3.450 | 3.182 | 24,000 |
| 2025-05-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.219 | 8,000 |
| 2025-05-16 | 3.490 | 3.500 | 3.400 | 3.490 | 3.219 | 10,000 |
| 2025-05-15 | 3.470 | 3.490 | 3.430 | 3.490 | 3.219 | 48,000 |
| 2025-05-14 | 3.460 | 3.490 | 3.460 | 3.460 | 3.191 | 32,000 |
| 2025-05-13 | 3.450 | 3.450 | 3.380 | 3.430 | 3.164 | 48,000 |
| 2025-05-12 | 3.240 | 3.330 | 3.240 | 3.330 | 3.071 | 20,000 |
| 2025-05-09 | 3.210 | 3.250 | 3.210 | 3.250 | 2.998 | 20,000 |
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.