Eternity Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.570	0.570	0.570	0.570	0.570	169
2025-08-04	0.570	0.570	0.570	0.570	0.570	169
2025-08-01	0.540	0.570	0.540	0.570	0.570	79,453
2025-07-31	0.600	0.600	0.600	0.600	0.600	0
2025-07-30	0.540	0.600	0.540	0.600	0.600	605,815
2025-07-29	0.495	0.500	0.495	0.500	0.500	20,112
2025-07-28	0.475	0.530	0.475	0.500	0.500	212,649
2025-07-25	0.475	0.485	0.465	0.475	0.475	120,002
2025-07-24	0.530	0.530	0.440	0.530	0.530	450
2025-07-23	0.500	0.540	0.500	0.530	0.530	33,260
2025-07-22	0.465	0.540	0.465	0.530	0.530	520,112
2025-07-21	0.590	0.590	0.590	0.590	0.590	1,690
2025-07-18	0.590	0.640	0.470	0.590	0.590	1,598
2025-07-17	0.590	0.590	0.590	0.590	0.590	2,479
2025-07-16	0.590	0.590	0.590	0.590	0.590	120,000
2025-07-15	0.600	0.600	0.600	0.600	0.600	0
2025-07-14	0.550	0.600	0.540	0.600	0.600	120,000
2025-07-11	0.650	0.650	0.650	0.650	0.650	5,030
2025-07-10	0.650	0.650	0.650	0.650	0.650	1,859
2025-07-09	0.650	0.650	0.650	0.650	0.650	30,033
2025-07-08	0.670	0.670	0.670	0.670	0.670	1,011
2025-07-07	0.680	0.680	0.550	0.670	0.670	100,727
2025-07-04	0.520	0.520	0.450	0.520	0.520	80,000
2025-07-03	0.485	0.680	0.485	0.500	0.500	12,937
2025-07-02	0.530	0.540	0.480	0.485	0.485	134,789
2025-06-30	0.445	0.490	0.445	0.475	0.475	19,845
2025-06-27	0.470	0.470	0.470	0.470	0.470	5,000
2025-06-26	0.430	0.460	0.430	0.455	0.455	6,952
2025-06-25	0.420	0.450	0.420	0.445	0.445	44,532
2025-06-24	0.440	0.450	0.440	0.450	0.450	18,451
2025-06-23	0.465	0.465	0.430	0.440	0.440	15,001
2025-06-20	0.470	0.510	0.410	0.435	0.435	138,709
2025-06-19	0.054	0.056	0.042	0.047	0.470	550,563
2025-06-18	0.056	0.056	0.054	0.054	0.540	61,915
2025-06-17	0.049	0.056	0.047	0.056	0.560	171,352
2025-06-16	0.047	0.060	0.047	0.056	0.560	105,130
2025-06-13	0.056	0.056	0.056	0.056	0.560	1,127
2025-06-12	0.051	0.056	0.051	0.056	0.560	49,016
2025-06-11	0.055	0.055	0.053	0.053	0.530	52,398
2025-06-10	0.060	0.060	0.059	0.059	0.590	25,635
2025-06-09	0.040	0.046	0.040	0.046	0.460	80,004
2025-06-06	0.042	0.042	0.042	0.042	0.420	730,000
2025-06-05	0.047	0.047	0.047	0.047	0.470	0
2025-06-04	0.047	0.047	0.047	0.047	0.470	1,127
2025-06-03	0.047	0.047	0.047	0.047	0.470	0
2025-06-02	0.041	0.047	0.041	0.047	0.470	46,198
2025-05-30	0.041	0.047	0.041	0.047	0.470	40,002
2025-05-29	0.041	0.045	0.041	0.045	0.450	50,000
2025-05-28	0.040	0.040	0.038	0.040	0.400	916,857
2025-05-27	0.041	0.041	0.041	0.041	0.410	987
2025-05-26	0.040	0.041	0.040	0.041	0.410	51,602
2025-05-23	0.042	0.042	0.042	0.042	0.420	113
2025-05-22	0.041	0.042	0.041	0.042	0.420	20,113
2025-05-21	0.042	0.048	0.042	0.045	0.450	22,398
2025-05-20	0.047	0.047	0.047	0.047	0.470	1,129
2025-05-19	0.041	0.047	0.040	0.047	0.470	140,000
2025-05-16	0.045	0.045	0.045	0.045	0.450	60,563
2025-05-15	0.044	0.044	0.044	0.044	0.440	0
2025-05-14	0.040	0.044	0.040	0.044	0.440	227,889
2025-05-13	0.044	0.044	0.044	0.044	0.440	0

← NewerPage 6 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.