Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.370 | 3.370 | 2.800 | 3.250 | 2.998 | 706,000 |
| 2025-05-07 | 3.450 | 3.450 | 3.380 | 3.380 | 3.118 | 22,000 |
| 2025-05-06 | 3.390 | 3.410 | 3.320 | 3.350 | 3.090 | 442,000 |
| 2025-05-02 | 3.360 | 3.390 | 3.360 | 3.380 | 3.118 | 86,000 |
| 2025-04-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.118 | 0 |
| 2025-04-29 | 3.370 | 3.380 | 3.370 | 3.380 | 3.118 | 36,000 |
| 2025-04-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.090 | 40,000 |
| 2025-04-25 | 3.310 | 3.360 | 3.310 | 3.340 | 3.081 | 46,000 |
| 2025-04-24 | 3.370 | 3.370 | 3.320 | 3.340 | 3.081 | 88,000 |
| 2025-04-23 | 3.360 | 3.360 | 3.340 | 3.350 | 3.090 | 58,000 |
| 2025-04-22 | 3.340 | 3.350 | 3.310 | 3.350 | 3.090 | 38,000 |
| 2025-04-17 | 3.310 | 3.310 | 3.250 | 3.270 | 3.016 | 94,000 |
| 2025-04-16 | 3.350 | 3.350 | 3.240 | 3.310 | 3.053 | 116,000 |
| 2025-04-15 | 3.390 | 3.390 | 3.350 | 3.350 | 3.090 | 20,000 |
| 2025-04-14 | 3.510 | 3.530 | 3.360 | 3.360 | 3.099 | 174,000 |
| 2025-04-11 | 3.350 | 3.430 | 3.350 | 3.430 | 3.164 | 40,000 |
| 2025-04-10 | 3.420 | 3.500 | 3.350 | 3.360 | 3.099 | 184,000 |
| 2025-04-09 | 3.400 | 3.400 | 3.330 | 3.350 | 3.090 | 150,000 |
| 2025-04-08 | 3.530 | 3.530 | 3.360 | 3.400 | 3.136 | 138,000 |
| 2025-04-07 | 3.850 | 3.920 | 3.550 | 3.550 | 3.274 | 298,000 |
| 2025-04-03 | 4.070 | 4.070 | 3.850 | 3.860 | 3.560 | 312,000 |
| 2025-04-02 | 4.090 | 4.100 | 4.080 | 4.100 | 3.782 | 44,000 |
| 2025-04-01 | 4.090 | 4.100 | 4.080 | 4.080 | 3.763 | 700,000 |
| 2025-03-31 | 4.080 | 4.840 | 4.070 | 4.080 | 3.763 | 348,000 |
| 2025-03-28 | 4.070 | 4.070 | 4.050 | 4.070 | 3.754 | 60,000 |
| 2025-03-27 | 4.140 | 4.140 | 4.070 | 4.070 | 3.754 | 6,000 |
| 2025-03-26 | 4.150 | 4.200 | 4.140 | 4.140 | 3.818 | 124,000 |
| 2025-03-25 | 4.060 | 4.100 | 4.060 | 4.100 | 3.782 | 22,000 |
| 2025-03-24 | 4.060 | 4.070 | 4.060 | 4.070 | 3.754 | 6,000 |
| 2025-03-21 | 4.060 | 4.060 | 4.060 | 4.060 | 3.745 | 0 |
| 2025-03-20 | 4.090 | 4.090 | 4.050 | 4.060 | 3.745 | 190,000 |
| 2025-03-19 | 4.050 | 4.050 | 4.050 | 4.050 | 3.735 | 66,000 |
| 2025-03-18 | 4.050 | 4.050 | 4.050 | 4.050 | 3.735 | 20,000 |
| 2025-03-17 | 4.050 | 4.090 | 4.040 | 4.050 | 3.735 | 210,000 |
| 2025-03-14 | 4.060 | 4.090 | 4.060 | 4.090 | 3.772 | 24,000 |
| 2025-03-13 | 4.050 | 4.050 | 4.050 | 4.050 | 3.735 | 202,000 |
| 2025-03-12 | 4.090 | 4.090 | 4.030 | 4.040 | 3.726 | 70,000 |
| 2025-03-11 | 4.060 | 4.080 | 4.060 | 4.080 | 3.763 | 250,000 |
| 2025-03-10 | 4.050 | 4.060 | 4.040 | 4.050 | 3.735 | 10,000 |
| 2025-03-07 | 4.070 | 4.070 | 4.070 | 4.070 | 3.754 | 0 |
| 2025-03-06 | 4.070 | 4.070 | 4.020 | 4.070 | 3.754 | 34,000 |
| 2025-03-05 | 4.120 | 4.120 | 4.010 | 4.070 | 3.754 | 116,000 |
| 2025-03-04 | 4.110 | 4.120 | 4.110 | 4.120 | 3.800 | 42,000 |
| 2025-03-03 | 4.090 | 4.120 | 4.090 | 4.120 | 3.800 | 62,000 |
| 2025-02-28 | 4.100 | 4.100 | 4.070 | 4.070 | 3.754 | 32,000 |
| 2025-02-27 | 4.100 | 4.110 | 4.100 | 4.110 | 3.791 | 16,000 |
| 2025-02-26 | 4.060 | 4.100 | 4.060 | 4.100 | 3.782 | 70,100 |
| 2025-02-25 | 4.060 | 4.060 | 4.000 | 4.000 | 3.689 | 144,000 |
| 2025-02-24 | 4.080 | 4.080 | 4.010 | 4.060 | 3.745 | 32,000 |
| 2025-02-21 | 4.160 | 4.160 | 4.100 | 4.100 | 3.782 | 38,648 |
| 2025-02-20 | 4.200 | 4.200 | 4.080 | 4.100 | 3.782 | 4,000 |
| 2025-02-19 | 4.070 | 4.080 | 4.040 | 4.080 | 3.763 | 4,000 |
| 2025-02-18 | 4.180 | 4.180 | 4.090 | 4.090 | 3.772 | 18,000 |
| 2025-02-17 | 4.160 | 4.160 | 4.080 | 4.100 | 3.782 | 112,000 |
| 2025-02-14 | 4.150 | 4.150 | 4.090 | 4.150 | 3.828 | 78,000 |
| 2025-02-13 | 4.150 | 4.150 | 4.140 | 4.140 | 3.818 | 22,000 |
| 2025-02-12 | 4.140 | 4.180 | 4.140 | 4.180 | 3.855 | 19,000 |
| 2025-02-11 | 4.190 | 4.190 | 4.130 | 4.140 | 3.818 | 21,000 |
| 2025-02-10 | 4.140 | 4.140 | 4.140 | 4.140 | 3.818 | 0 |
| 2025-02-07 | 4.190 | 4.190 | 4.140 | 4.140 | 3.818 | 34,642 |
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.