Eternity Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.500	0.500	0.500	0.500	0.500	20,000
2026-04-29	0.490	0.490	0.490	0.490	0.490	0
2026-04-28	0.490	0.490	0.490	0.490	0.490	10,338
2026-04-27	0.495	0.495	0.495	0.495	0.495	0
2026-04-24	0.495	0.495	0.495	0.495	0.495	10,449
2026-04-23	0.495	0.495	0.495	0.495	0.495	0
2026-04-22	0.495	0.495	0.495	0.495	0.495	0
2026-04-21	0.495	0.495	0.495	0.495	0.495	10,000
2026-04-20	0.495	0.495	0.495	0.495	0.495	155
2026-04-17	0.495	0.495	0.495	0.495	0.495	0
2026-04-16	0.495	0.500	0.380	0.495	0.495	10,237
2026-04-15	0.500	0.500	0.495	0.495	0.495	40,185
2026-04-14	0.500	0.500	0.500	0.500	0.500	18,129
2026-04-13	0.530	0.530	0.530	0.530	0.530	0
2026-04-10	0.530	0.530	0.530	0.530	0.530	0
2026-04-09	0.540	0.540	0.520	0.530	0.530	30,000
2026-04-08	0.530	0.550	0.520	0.550	0.550	40,617
2026-04-02	0.530	0.580	0.530	0.530	0.530	624
2026-04-01	0.530	0.580	0.530	0.530	0.530	653
2026-03-31	0.530	0.530	0.530	0.530	0.530	0
2026-03-30	0.530	0.600	0.480	0.530	0.530	13,942
2026-03-27	0.530	0.530	0.530	0.530	0.530	10,112
2026-03-26	0.530	0.530	0.530	0.530	0.530	10,112
2026-03-25	0.520	0.580	0.510	0.520	0.520	451
2026-03-24	0.520	0.520	0.520	0.520	0.520	17,309
2026-03-23	0.520	0.520	0.510	0.520	0.520	2,254
2026-03-20	0.520	0.550	0.500	0.520	0.520	160,000
2026-03-19	0.520	0.550	0.500	0.520	0.520	160,000
2026-03-18	0.530	0.560	0.520	0.560	0.560	148,056
2026-03-17	0.560	0.660	0.560	0.560	0.560	2
2026-03-16	0.560	0.560	0.510	0.560	0.560	290,000
2026-03-13	0.560	0.570	0.530	0.560	0.560	225
2026-03-12	0.600	0.600	0.520	0.560	0.560	1,910,000
2026-03-11	0.610	0.610	0.600	0.600	0.600	80,942
2026-03-10	0.630	0.630	0.610	0.610	0.610	60,058
2026-03-09	0.670	0.670	0.600	0.630	0.630	230,000
2026-03-06	0.740	0.740	0.650	0.670	0.670	20,000
2026-03-05	0.750	0.800	0.720	0.750	0.750	226
2026-03-04	0.770	0.770	0.750	0.750	0.750	140,000
2026-03-03	0.800	0.810	0.770	0.770	0.770	118,000
2026-03-02	0.860	0.870	0.800	0.800	0.800	240,008
2026-02-27	0.850	0.860	0.780	0.800	0.800	165,000
2026-02-26	0.860	0.860	0.860	0.860	0.860	20,000
2026-02-25	0.930	0.950	0.820	0.930	0.930	169
2026-02-24	0.930	0.960	0.910	0.930	0.930	338
2026-02-23	0.930	0.940	0.930	0.930	0.930	131,577
2026-02-20	0.930	0.930	0.920	0.930	0.930	90,697
2026-02-16	1.000	1.000	1.000	1.000	1.000	0
2026-02-13	0.980	1.000	0.980	1.000	1.000	30,044
2026-02-12	0.990	1.050	0.990	1.050	1.050	92,000
2026-02-11	0.980	0.980	0.950	0.950	0.950	60,479
2026-02-10	1.000	1.000	0.980	1.000	1.000	112
2026-02-09	1.010	1.010	0.980	1.010	1.010	157,000
2026-02-06	1.000	1.060	1.000	1.050	1.050	134,248
2026-02-05	1.000	1.050	1.000	1.050	1.050	30,000
2026-02-04	1.000	1.110	0.960	1.000	1.000	154
2026-02-03	1.000	1.010	1.000	1.000	1.000	20,451
2026-02-02	0.980	0.980	0.980	0.980	0.980	0
2026-01-30	0.980	0.980	0.980	0.980	0.980	30,225
2026-01-29	1.000	1.000	0.980	0.980	0.980	81,233

← NewerPage 3 of 21 · 1,234 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.