Eternity Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-01-27 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 270,000 |
| 2026-01-26 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 90,584 |
| 2026-01-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 31,169 |
| 2026-01-22 | 1.020 | 1.100 | 1.020 | 1.050 | 1.050 | 50,001 |
| 2026-01-21 | 1.050 | 1.080 | 1.010 | 1.050 | 1.050 | 20,061 |
| 2026-01-20 | 1.050 | 1.090 | 1.030 | 1.050 | 1.050 | 10,169 |
| 2026-01-19 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 390,000 |
| 2026-01-16 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 160,112 |
| 2026-01-15 | 1.060 | 1.190 | 1.060 | 1.180 | 1.180 | 130,908 |
| 2026-01-14 | 1.240 | 1.240 | 1.130 | 1.200 | 1.200 | 71,475 |
| 2026-01-13 | 1.250 | 1.290 | 1.240 | 1.240 | 1.240 | 52,331 |
| 2026-01-12 | 1.080 | 1.320 | 1.080 | 1.250 | 1.250 | 608,881 |
| 2026-01-09 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 71,563 |
| 2026-01-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 310,226 |
| 2026-01-07 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 45,810 |
| 2026-01-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 214,845 |
| 2026-01-05 | 1.000 | 1.200 | 1.000 | 1.000 | 1.000 | 250 |
| 2026-01-02 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 110,731 |
| 2025-12-31 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 24,033 |
| 2025-12-30 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 150,516 |
| 2025-12-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2025-12-24 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 67,000 |
| 2025-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,915 |
| 2025-12-22 | 1.010 | 1.150 | 1.010 | 1.010 | 1.010 | 1,915 |
| 2025-12-19 | 1.000 | 1.150 | 1.000 | 1.000 | 1.000 | 338 |
| 2025-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 79 |
| 2025-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 79 |
| 2025-12-16 | 1.000 | 1.150 | 0.990 | 1.000 | 1.000 | 79 |
| 2025-12-15 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 150,641 |
| 2025-12-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 224 |
| 2025-12-11 | 1.070 | 1.150 | 1.070 | 1.070 | 1.070 | 595 |
| 2025-12-10 | 1.070 | 1.150 | 1.070 | 1.070 | 1.070 | 50,084 |
| 2025-12-09 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 53,381 |
| 2025-12-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 253 |
| 2025-12-05 | 1.070 | 1.150 | 1.060 | 1.070 | 1.070 | 118 |
| 2025-12-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 901 |
| 2025-12-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 901 |
| 2025-12-02 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 316,080 |
| 2025-12-01 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 63,731 |
| 2025-11-28 | 1.200 | 1.290 | 1.150 | 1.160 | 1.160 | 480,000 |
| 2025-11-27 | 1.100 | 1.180 | 1.090 | 1.180 | 1.180 | 410,000 |
| 2025-11-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 13,786 |
| 2025-11-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100,553 |
| 2025-11-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,250 |
| 2025-11-21 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 41,675 |
| 2025-11-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 20,000 |
| 2025-11-19 | 1.070 | 1.100 | 1.000 | 1.060 | 1.060 | 208,112 |
| 2025-11-18 | 1.110 | 1.120 | 1.060 | 1.060 | 1.060 | 99,000 |
| 2025-11-17 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 160,000 |
| 2025-11-14 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 348,616 |
| 2025-11-13 | 1.020 | 1.020 | 0.960 | 0.970 | 0.970 | 160,364 |
| 2025-11-12 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 120,618 |
| 2025-11-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 20,169 |
| 2025-11-10 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 50,598 |
| 2025-11-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 22,616 |
| 2025-11-06 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 240,006 |
| 2025-11-05 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 210,028 |
| 2025-11-04 | 1.100 | 1.180 | 1.050 | 1.170 | 1.170 | 170,563 |
| 2025-11-03 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 76,198 |
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.