Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.230 | 4.230 | 4.180 | 4.180 | 3.855 | 16,000 |
| 2025-02-05 | 4.200 | 4.200 | 4.160 | 4.180 | 3.855 | 8,000 |
| 2025-02-04 | 4.100 | 4.160 | 4.090 | 4.160 | 3.837 | 6,000 |
| 2025-02-03 | 4.090 | 4.100 | 4.090 | 4.100 | 3.782 | 4,000 |
| 2025-01-28 | 4.010 | 4.090 | 4.010 | 4.090 | 3.772 | 4,000 |
| 2025-01-27 | 4.060 | 4.060 | 4.010 | 4.050 | 3.735 | 16,000 |
| 2025-01-24 | 4.070 | 4.110 | 4.040 | 4.110 | 3.791 | 12,000 |
| 2025-01-23 | 4.110 | 4.110 | 4.080 | 4.110 | 3.791 | 27,000 |
| 2025-01-22 | 4.120 | 4.120 | 4.120 | 4.120 | 3.800 | 653 |
| 2025-01-21 | 4.120 | 4.120 | 4.120 | 4.120 | 3.800 | 4,000 |
| 2025-01-20 | 4.130 | 4.130 | 4.060 | 4.120 | 3.800 | 22,000 |
| 2025-01-17 | 4.130 | 4.130 | 4.130 | 4.130 | 3.809 | 0 |
| 2025-01-16 | 4.130 | 4.130 | 4.130 | 4.130 | 3.809 | 10,000 |
| 2025-01-15 | 4.180 | 4.180 | 4.070 | 4.180 | 3.855 | 10,000 |
| 2025-01-14 | 4.100 | 4.100 | 4.080 | 4.080 | 3.763 | 89,600 |
| 2025-01-13 | 4.070 | 4.180 | 4.070 | 4.100 | 3.782 | 38,000 |
| 2025-01-10 | 4.170 | 4.170 | 4.060 | 4.070 | 3.754 | 17,000 |
| 2025-01-09 | 4.170 | 4.170 | 4.150 | 4.150 | 3.828 | 10,744 |
| 2025-01-08 | 4.090 | 4.090 | 4.050 | 4.070 | 3.754 | 24,654 |
| 2025-01-07 | 4.120 | 4.120 | 4.110 | 4.110 | 3.791 | 16,000 |
| 2025-01-06 | 4.130 | 4.130 | 4.090 | 4.100 | 3.782 | 32,000 |
| 2025-01-03 | 4.160 | 4.160 | 4.160 | 4.160 | 3.837 | 40,000 |
| 2025-01-02 | 4.130 | 4.170 | 4.130 | 4.160 | 3.837 | 38,000 |
| 2024-12-31 | 4.100 | 4.130 | 4.100 | 4.130 | 3.809 | 10,000 |
| 2024-12-30 | 4.050 | 4.120 | 4.050 | 4.120 | 3.800 | 60,000 |
| 2024-12-27 | 4.050 | 4.070 | 4.040 | 4.050 | 3.735 | 36,000 |
| 2024-12-24 | 4.000 | 4.160 | 4.000 | 4.150 | 3.828 | 28,000 |
| 2024-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.689 | 0 |
| 2024-12-20 | 3.960 | 4.190 | 3.960 | 4.000 | 3.689 | 46,642 |
| 2024-12-19 | 3.950 | 4.030 | 3.950 | 4.000 | 3.689 | 69,000 |
| 2024-12-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.643 | 6,000 |
| 2024-12-17 | 4.050 | 4.050 | 3.950 | 3.950 | 3.643 | 4,000 |
| 2024-12-16 | 3.980 | 4.090 | 3.950 | 3.950 | 3.643 | 134,000 |
| 2024-12-13 | 3.940 | 3.980 | 3.880 | 3.980 | 3.671 | 84,000 |
| 2024-12-12 | 3.810 | 3.860 | 3.810 | 3.860 | 3.560 | 86,000 |
| 2024-12-11 | 3.850 | 3.850 | 3.810 | 3.810 | 3.514 | 60,000 |
| 2024-12-10 | 3.860 | 3.860 | 3.840 | 3.850 | 3.551 | 44,000 |
| 2024-12-09 | 3.850 | 3.850 | 3.830 | 3.850 | 3.551 | 42,000 |
| 2024-12-06 | 3.850 | 3.900 | 3.840 | 3.850 | 3.551 | 74,699 |
| 2024-12-05 | 3.900 | 3.900 | 3.840 | 3.840 | 3.542 | 73,000 |
| 2024-12-04 | 3.880 | 3.900 | 3.850 | 3.890 | 3.588 | 76,000 |
| 2024-12-03 | 3.900 | 3.900 | 3.850 | 3.850 | 3.551 | 62,000 |
| 2024-12-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.551 | 4,000 |
| 2024-11-29 | 3.860 | 3.870 | 3.830 | 3.850 | 3.551 | 86,000 |
| 2024-11-28 | 3.870 | 3.870 | 3.850 | 3.850 | 3.551 | 20,000 |
| 2024-11-27 | 3.800 | 3.870 | 3.750 | 3.850 | 3.551 | 76,000 |
| 2024-11-26 | 3.710 | 3.780 | 3.710 | 3.770 | 3.477 | 48,270 |
| 2024-11-25 | 3.730 | 3.730 | 3.600 | 3.710 | 3.422 | 138,000 |
| 2024-11-22 | 3.880 | 3.990 | 3.720 | 3.750 | 3.459 | 220,000 |
| 2024-11-21 | 4.050 | 4.050 | 3.860 | 3.880 | 3.579 | 231,679 |
| 2024-11-20 | 4.080 | 4.090 | 4.060 | 4.060 | 3.542 | 98,000 |
| 2024-11-19 | 4.080 | 4.080 | 4.070 | 4.080 | 3.559 | 196,000 |
| 2024-11-18 | 4.080 | 4.090 | 4.070 | 4.070 | 3.550 | 64,000 |
| 2024-11-15 | 4.080 | 4.080 | 4.070 | 4.080 | 3.559 | 34,000 |
| 2024-11-14 | 4.070 | 4.090 | 4.050 | 4.080 | 3.559 | 118,000 |
| 2024-11-13 | 4.100 | 4.100 | 4.090 | 4.090 | 3.568 | 52,000 |
| 2024-11-12 | 4.080 | 4.100 | 4.080 | 4.090 | 3.568 | 136,000 |
| 2024-11-11 | 4.070 | 4.100 | 4.030 | 4.080 | 3.559 | 138,000 |
| 2024-11-08 | 4.100 | 4.100 | 4.070 | 4.100 | 3.577 | 82,000 |
| 2024-11-07 | 4.100 | 4.100 | 4.060 | 4.070 | 3.550 | 64,656 |
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.