Energy International Investments Holdings Limited - 0353.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.33	0.33	0.33	0.32	24,510
December 03, 2025	0.33	0.33	0.33	0.33	0.33	160,000
December 02, 2025	0.33	0.33	0.33	0.33	0.33	41,000
December 01, 2025	0.33	0.33	0.33	0.33	0.32	59,000
November 28, 2025	0.33	0.33	0.33	0.33	0.33	624,000
November 27, 2025	0.32	0.32	0.32	0.33	0.32	65,500
November 26, 2025	0.32	0.32	0.32	0.32	0.32	16,000
November 25, 2025	0.32	0.32	0.32	0.33	0.32	368,000
November 24, 2025	0.33	0.32	0.32	0.33	0.32	140,500
November 21, 2025	0.33	0.32	0.32	0.33	0.32	36,000
November 20, 2025	0.32	0.33	0.33	0.33	0.32	84,000
November 19, 2025	0.32	0.33	0.33	0.33	0.32	312,000
November 18, 2025	0.32	0.32	0.32	0.33	0.32	232,000
November 17, 2025	0.33	0.32	0.32	0.33	0.32	656,000
November 14, 2025	0.32	0.33	0.33	0.33	0.32	71,010
November 13, 2025	0.32	0.32	0.32	0.33	0.32	156,000
November 12, 2025	0.33	0.32	0.32	0.33	0.32	400,500
November 11, 2025	0.33	0.33	0.33	0.33	0.33	328,000
November 10, 2025	0.33	0.33	0.33	0.33	0.33	28,080
November 07, 2025	0.33	0.33	0.33	0.34	0.33	188,000
November 06, 2025	0.32	0.34	0.34	0.34	0.32	748,000
November 05, 2025	0.32	0.34	0.34	0.34	0.32	156,000
November 04, 2025	0.33	0.33	0.33	0.34	0.33	1.32M
November 03, 2025	0.33	0.33	0.33	0.34	0.33	116,000
October 31, 2025	0.32	0.33	0.33	0.34	0.32	192,750
October 30, 2025	0.34	0.33	0.33	0.34	0.33	224,500
October 28, 2025	0.33	0.34	0.34	0.34	0.32	1.73M
October 27, 2025	0.34	0.33	0.33	0.34	0.32	316,000
October 24, 2025	0.32	0.34	0.34	0.34	0.32	108,000
October 23, 2025	0.32	0.32	0.32	0.33	0.32	84,000
October 22, 2025	0.32	0.33	0.33	0.33	0.32	36,340
October 21, 2025	0.33	0.33	0.33	0.34	0.33	244,000
October 20, 2025	0.33	0.34	0.34	0.35	0.33	64,000
October 17, 2025	0.35	0.35	0.35	0.35	0.33	452,200
October 16, 2025	0.32	0.35	0.35	0.35	0.32	1.22M
October 15, 2025	0.31	0.33	0.33	0.35	0.31	2.77M
October 14, 2025	0.3	0.31	0.31	0.32	0.3	460,000
October 13, 2025	0.31	0.3	0.3	0.31	0.29	1.06M
October 10, 2025	0.31	0.32	0.32	0.32	0.31	644,150
October 09, 2025	0.3	0.31	0.31	0.31	0.3	332,400
October 08, 2025	0.3	0.31	0.31	0.31	0.3	292,000
October 06, 2025	0.31	0.31	0.31	0.32	0.3	548,000
October 03, 2025	0.31	0.31	0.31	0.31	0.31	5,500
October 02, 2025	0.3	0.31	0.31	0.32	0.3	550,000
September 30, 2025	0.32	0.31	0.31	0.32	0.3	996,000
September 29, 2025	0.3	0.32	0.32	0.32	0.3	505,000
September 26, 2025	0.31	0.31	0.31	0.31	0.3	33,080
September 25, 2025	0.3	0.31	0.31	0.31	0.3	748,000
September 24, 2025	0.31	0.3	0.3	0.31	0.3	64,000
September 23, 2025	0.3	0.3	0.3	0.3	0.3	87,000
September 22, 2025	0.3	0.3	0.3	0.3	0.3	324,000
September 19, 2025	0.31	0.3	0.3	0.31	0.3	592,500
September 18, 2025	0.3	0.31	0.31	0.31	0.3	546,000
September 17, 2025	0.31	0.31	0.31	0.31	0.3	133,600
September 16, 2025	0.32	0.31	0.31	0.32	0.3	201,000
September 15, 2025	0.32	0.32	0.32	0.32	0.32	128,000
September 12, 2025	0.31	0.33	0.33	0.33	0.31	64,000
September 11, 2025	0.31	0.32	0.32	0.32	0.31	32,000
September 10, 2025	0.3	0.32	0.32	0.33	0.3	404,000
September 09, 2025	0.32	0.31	0.31	0.33	0.3	598,000

Energy International Investments Holdings Limited (0353.HK) HKSE