Eagle Nice International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.100 | 4.110 | 4.060 | 4.110 | 3.585 | 80,000 |
| 2024-11-05 | 4.100 | 4.100 | 4.060 | 4.060 | 3.542 | 286,000 |
| 2024-11-04 | 4.150 | 4.150 | 4.100 | 4.100 | 3.577 | 118,000 |
| 2024-11-01 | 4.190 | 4.190 | 4.030 | 4.120 | 3.594 | 118,000 |
| 2024-10-31 | 4.120 | 4.140 | 4.110 | 4.110 | 3.585 | 224,010 |
| 2024-10-30 | 4.160 | 4.160 | 4.110 | 4.110 | 3.585 | 220,000 |
| 2024-10-29 | 4.170 | 4.170 | 4.150 | 4.160 | 3.629 | 52,000 |
| 2024-10-28 | 4.170 | 4.170 | 4.110 | 4.170 | 3.638 | 158,000 |
| 2024-10-25 | 4.200 | 4.220 | 4.170 | 4.170 | 3.638 | 104,327 |
| 2024-10-24 | 4.180 | 4.240 | 4.170 | 4.240 | 3.699 | 50,000 |
| 2024-10-23 | 4.160 | 4.200 | 4.160 | 4.200 | 3.664 | 104,628 |
| 2024-10-22 | 4.280 | 4.280 | 4.160 | 4.160 | 3.629 | 102,000 |
| 2024-10-21 | 4.200 | 4.200 | 4.200 | 4.200 | 3.664 | 0 |
| 2024-10-18 | 4.250 | 4.250 | 4.180 | 4.180 | 3.646 | 4,000 |
| 2024-10-17 | 4.240 | 4.240 | 4.160 | 4.160 | 3.629 | 98,035 |
| 2024-10-16 | 4.220 | 4.220 | 4.110 | 4.190 | 3.655 | 114,000 |
| 2024-10-15 | 4.170 | 4.170 | 4.150 | 4.160 | 3.629 | 74,000 |
| 2024-10-14 | 4.200 | 4.200 | 4.160 | 4.160 | 3.629 | 198,000 |
| 2024-10-10 | 4.180 | 4.190 | 4.180 | 4.190 | 3.655 | 32,000 |
| 2024-10-09 | 4.170 | 4.190 | 4.170 | 4.180 | 3.646 | 78,000 |
| 2024-10-08 | 4.360 | 4.360 | 4.160 | 4.170 | 3.638 | 226,623 |
| 2024-10-07 | 4.380 | 4.380 | 4.210 | 4.320 | 3.769 | 80,000 |
| 2024-10-04 | 4.160 | 4.190 | 4.130 | 4.190 | 3.655 | 180,000 |
| 2024-10-03 | 4.190 | 4.200 | 4.150 | 4.160 | 3.629 | 200,000 |
| 2024-10-02 | 4.290 | 4.300 | 4.180 | 4.180 | 3.646 | 760,000 |
| 2024-09-30 | 4.350 | 4.350 | 4.250 | 4.290 | 3.742 | 312,000 |
| 2024-09-27 | 4.350 | 4.380 | 4.340 | 4.340 | 3.786 | 128,000 |
| 2024-09-26 | 4.320 | 4.340 | 4.310 | 4.340 | 3.786 | 64,000 |
| 2024-09-25 | 4.370 | 4.370 | 4.280 | 4.300 | 3.751 | 108,000 |
| 2024-09-24 | 4.350 | 4.350 | 4.320 | 4.350 | 3.795 | 90,000 |
| 2024-09-23 | 4.350 | 4.350 | 4.330 | 4.350 | 3.795 | 33,537 |
| 2024-09-20 | 4.310 | 4.350 | 4.310 | 4.340 | 3.786 | 42,000 |
| 2024-09-19 | 4.350 | 4.350 | 4.330 | 4.350 | 3.795 | 28,000 |
| 2024-09-17 | 4.380 | 4.390 | 4.300 | 4.300 | 3.751 | 30,000 |
| 2024-09-16 | 4.360 | 4.360 | 4.350 | 4.360 | 3.803 | 28,000 |
| 2024-09-13 | 4.360 | 4.360 | 4.350 | 4.350 | 3.795 | 20,000 |
| 2024-09-12 | 4.320 | 4.360 | 4.290 | 4.360 | 3.803 | 6,000 |
| 2024-09-11 | 4.340 | 4.340 | 4.310 | 4.330 | 3.777 | 18,000 |
| 2024-09-10 | 4.400 | 4.400 | 4.330 | 4.360 | 3.803 | 34,000 |
| 2024-09-09 | 4.340 | 4.340 | 4.320 | 4.320 | 3.769 | 30,000 |
| 2024-09-05 | 4.280 | 4.400 | 4.280 | 4.290 | 3.742 | 22,000 |
| 2024-09-04 | 4.310 | 4.310 | 4.290 | 4.290 | 3.742 | 244,000 |
| 2024-09-03 | 4.320 | 4.320 | 4.300 | 4.310 | 3.760 | 76,000 |
| 2024-09-02 | 4.370 | 4.400 | 4.320 | 4.380 | 3.821 | 56,000 |
| 2024-08-30 | 4.370 | 4.370 | 4.320 | 4.350 | 3.795 | 18,000 |
| 2024-08-29 | 4.310 | 4.370 | 4.300 | 4.370 | 3.812 | 12,000 |
| 2024-08-28 | 4.380 | 4.380 | 4.310 | 4.350 | 3.795 | 40,000 |
| 2024-08-27 | 4.350 | 4.420 | 4.350 | 4.380 | 3.821 | 68,000 |
| 2024-08-26 | 4.490 | 4.550 | 4.400 | 4.400 | 3.838 | 112,000 |
| 2024-08-23 | 4.540 | 4.550 | 4.540 | 4.550 | 3.899 | 56,000 |
| 2024-08-22 | 4.550 | 4.550 | 4.550 | 4.550 | 3.899 | 10,621 |
| 2024-08-21 | 4.600 | 4.600 | 4.570 | 4.590 | 3.934 | 47,453 |
| 2024-08-20 | 4.580 | 4.590 | 4.560 | 4.590 | 3.934 | 24,000 |
| 2024-08-19 | 4.610 | 4.630 | 4.540 | 4.590 | 3.934 | 106,000 |
| 2024-08-16 | 4.620 | 4.620 | 4.580 | 4.580 | 3.925 | 36,000 |
| 2024-08-15 | 4.620 | 4.620 | 4.550 | 4.620 | 3.959 | 6,000 |
| 2024-08-14 | 4.580 | 4.600 | 4.550 | 4.600 | 3.942 | 36,000 |
| 2024-08-13 | 4.580 | 4.580 | 4.580 | 4.580 | 3.925 | 0 |
| 2024-08-12 | 4.590 | 4.590 | 4.530 | 4.580 | 3.925 | 20,000 |
| 2024-08-09 | 4.550 | 4.630 | 4.530 | 4.590 | 3.934 | 138,000 |
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.