Eternity Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.275	0.275	0.275	0.275	0.275	17,000
2026-07-28	0.285	0.320	0.250	0.285	0.285	12
2026-07-27	0.285	0.285	0.285	0.285	0.285	2,061
2026-07-24	0.285	0.325	0.250	0.285	0.285	2,061
2026-07-23	0.285	0.285	0.285	0.285	0.285	49,013
2026-07-22	0.285	0.325	0.250	0.285	0.285	225
2026-07-21	0.295	0.295	0.285	0.285	0.285	1,127
2026-07-20	0.285	0.325	0.250	0.285	0.285	1,127
2026-07-17	0.285	0.355	0.270	0.285	0.285	254
2026-07-16	0.285	0.330	0.250	0.285	0.285	732
2026-07-15	0.285	0.330	0.255	0.285	0.285	112
2026-07-14	0.285	0.330	0.255	0.285	0.285	56
2026-07-13	0.285	0.330	0.250	0.285	0.285	190
2026-07-10	0.295	0.295	0.285	0.285	0.285	1,645
2026-07-09	0.295	0.295	0.285	0.285	0.285	1,645
2026-07-08	0.285	0.355	0.250	0.285	0.285	1,645
2026-07-07	0.295	0.295	0.285	0.285	0.285	112
2026-07-06	0.295	0.295	0.285	0.285	0.285	112
2026-07-03	0.295	0.295	0.285	0.285	0.285	112
2026-07-02	0.295	0.295	0.285	0.285	0.285	112
2026-06-30	0.285	0.285	0.255	0.285	0.285	112
2026-06-29	0.290	0.290	0.260	0.290	0.290	154
2026-06-26	0.295	0.295	0.295	0.295	0.295	0
2026-06-25	0.295	0.330	0.255	0.295	0.295	33
2026-06-24	0.295	0.350	0.255	0.295	0.295	1,127
2026-06-23	0.295	0.295	0.295	0.295	0.295	972
2026-06-22	0.295	0.370	0.255	0.295	0.295	972
2026-06-18	0.295	0.340	0.255	0.295	0.295	113
2026-06-17	0.295	0.295	0.295	0.295	0.295	10,000
2026-06-16	0.300	0.300	0.300	0.300	0.300	53,085
2026-06-15	0.300	0.340	0.255	0.300	0.300	1,239
2026-06-12	0.300	0.320	0.290	0.300	0.300	452
2026-06-11	0.300	0.300	0.300	0.300	0.300	150,000
2026-06-10	0.315	0.315	0.315	0.315	0.315	0
2026-06-09	0.360	0.360	0.310	0.315	0.315	480,056
2026-06-08	0.360	0.435	0.320	0.360	0.360	225
2026-06-05	0.360	0.360	0.360	0.360	0.360	0
2026-06-04	0.345	0.360	0.345	0.360	0.360	74,360
2026-06-03	0.375	0.375	0.360	0.360	0.360	75,157
2026-06-02	0.360	0.375	0.355	0.375	0.375	154,000
2026-06-01	0.390	0.390	0.375	0.375	0.375	181,127
2026-05-29	0.390	0.400	0.390	0.390	0.390	249,708
2026-05-28	0.460	0.460	0.410	0.415	0.415	27,000
2026-05-27	0.430	0.495	0.330	0.430	0.430	1,690
2026-05-26	0.430	0.490	0.330	0.430	0.430	10,056
2026-05-22	0.430	0.430	0.430	0.430	0.430	50,000
2026-05-21	0.430	0.430	0.430	0.430	0.430	0
2026-05-20	0.430	0.450	0.400	0.430	0.430	585
2026-05-19	0.430	0.430	0.430	0.430	0.430	0
2026-05-18	0.430	0.460	0.430	0.430	0.430	533
2026-05-15	0.430	0.430	0.430	0.430	0.430	20,000
2026-05-14	0.430	0.430	0.430	0.430	0.430	20,000
2026-05-13	0.440	0.440	0.400	0.410	0.410	51,127
2026-05-12	0.440	0.440	0.415	0.440	0.440	80,000
2026-05-11	0.405	0.440	0.400	0.440	0.440	350,000
2026-05-08	0.470	0.470	0.470	0.470	0.470	10,000
2026-05-07	0.500	0.500	0.475	0.495	0.495	50,120
2026-05-06	0.495	0.500	0.480	0.495	0.495	563
2026-05-05	0.495	0.495	0.495	0.495	0.495	0
2026-05-04	0.495	0.495	0.495	0.495	0.495	122,704

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.