Eternity Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.120	1.120	1.050	1.100	1.100	460,001
2025-10-30	1.100	1.100	1.100	1.100	1.100	0
2025-10-28	1.100	1.100	1.100	1.100	1.100	60,056
2025-10-27	1.160	1.160	1.100	1.100	1.100	114,225
2025-10-24	1.080	1.100	1.050	1.080	1.080	325,908
2025-10-23	1.070	1.120	1.070	1.120	1.120	40,000
2025-10-22	1.060	1.060	1.060	1.060	1.060	90,002
2025-10-21	1.190	1.190	1.060	1.060	1.060	300,338
2025-10-20	1.170	1.220	1.170	1.200	1.200	252,423
2025-10-17	1.230	1.280	1.220	1.220	1.220	64,448
2025-10-16	1.240	1.290	1.200	1.230	1.230	511,685
2025-10-15	1.250	1.250	1.220	1.240	1.240	93,175
2025-10-14	1.190	1.190	1.190	1.190	1.190	6,002
2025-10-13	1.260	1.290	1.190	1.190	1.190	135,387
2025-10-10	1.180	1.260	1.150	1.250	1.250	535,703
2025-10-09	1.130	1.140	1.130	1.140	1.140	49,000
2025-10-08	1.120	1.160	1.120	1.160	1.160	260,840
2025-10-06	1.120	1.120	1.120	1.120	1.120	50,677
2025-10-03	1.110	1.150	1.110	1.150	1.150	75,559
2025-10-02	1.110	1.110	1.100	1.100	1.100	30,901
2025-09-30	1.020	1.130	1.020	1.100	1.100	186,239
2025-09-29	1.100	1.130	0.930	0.970	0.970	485,481
2025-09-26	0.980	1.180	0.980	1.080	1.080	1,399,070
2025-09-25	0.910	1.000	0.890	0.980	0.980	590,000
2025-09-24	0.880	0.920	0.820	0.880	0.880	395,224
2025-09-23	0.830	0.830	0.790	0.810	0.810	180,000
2025-09-22	0.770	0.840	0.740	0.830	0.830	516,335
2025-09-19	0.680	0.740	0.650	0.650	0.650	739,632
2025-09-18	0.640	0.680	0.640	0.670	0.670	446,450
2025-09-17	0.650	0.650	0.630	0.640	0.640	290,352
2025-09-16	0.600	0.600	0.600	0.600	0.600	0
2025-09-15	0.610	0.620	0.600	0.600	0.600	252,502
2025-09-12	0.660	0.660	0.620	0.640	0.640	136,635
2025-09-11	0.580	0.650	0.580	0.640	0.640	261,878
2025-09-10	0.570	0.590	0.570	0.590	0.590	251,127
2025-09-09	0.540	0.550	0.520	0.550	0.550	479,778
2025-09-08	0.530	0.540	0.530	0.540	0.540	130,000
2025-09-05	0.520	0.520	0.520	0.520	0.520	40,040
2025-09-04	0.520	0.520	0.520	0.520	0.520	14,281
2025-09-03	0.540	0.540	0.540	0.540	0.540	506
2025-09-02	0.540	0.540	0.540	0.540	0.540	674
2025-09-01	0.540	0.540	0.540	0.540	0.540	674
2025-08-29	0.530	0.550	0.520	0.550	0.550	40,789
2025-08-28	0.560	0.560	0.560	0.560	0.560	6,593
2025-08-27	0.510	0.560	0.500	0.560	0.560	64,732
2025-08-26	0.530	0.560	0.530	0.560	0.560	24,142
2025-08-25	0.580	0.580	0.550	0.580	0.580	152,976
2025-08-22	0.540	0.550	0.540	0.550	0.550	20,240
2025-08-21	0.540	0.540	0.540	0.540	0.540	1,522
2025-08-20	0.540	0.540	0.540	0.540	0.540	0
2025-08-19	0.550	0.550	0.540	0.540	0.540	130,169
2025-08-18	0.520	0.560	0.520	0.560	0.560	248,122
2025-08-15	0.540	0.550	0.540	0.550	0.550	130,000
2025-08-14	0.570	0.570	0.550	0.550	0.550	160,000
2025-08-13	0.530	0.600	0.530	0.570	0.570	136,860
2025-08-12	0.520	0.520	0.520	0.520	0.520	11,800
2025-08-11	0.530	0.530	0.530	0.530	0.530	70,000
2025-08-08	0.540	0.540	0.530	0.530	0.530	45,900
2025-08-07	0.540	0.550	0.540	0.550	0.550	33,000
2025-08-06	0.540	0.560	0.540	0.560	0.560	20,112

← NewerPage 5 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.