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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.34	0.34	0.34	0.35	0.34	864,000
August 15, 2025	0.33	0.35	0.35	0.36	0.33	3.47M
August 14, 2025	0.33	0.34	0.34	0.34	0.32	236,000
August 13, 2025	0.34	0.34	0.34	0.34	0.34	106,000
August 12, 2025	0.33	0.34	0.34	0.34	0.32	475,110
August 11, 2025	0.34	0.34	0.34	0.34	0.34	108,000
August 08, 2025	0.34	0.34	0.34	0.34	0.34	336,000
August 07, 2025	0.33	0.34	0.34	0.34	0.32	580,000
August 06, 2025	0.33	0.33	0.33	0.34	0.33	208,000
August 05, 2025	0.33	0.34	0.34	0.34	0.33	1.05M
August 04, 2025	0.34	0.35	0.35	0.35	0.34	1.31M
August 01, 2025	0.35	0.33	0.33	0.35	0.32	1.4M
July 31, 2025	0.34	0.35	0.35	0.36	0.32	1.12M
July 30, 2025	0.34	0.33	0.33	0.35	0.33	2.76M
July 29, 2025	0.34	0.35	0.35	0.35	0.34	727,000
July 28, 2025	0.37	0.35	0.35	0.37	0.35	1.49M
July 25, 2025	0.36	0.37	0.37	0.37	0.36	149,000
July 24, 2025	0.36	0.36	0.36	0.37	0.35	1.03M
July 23, 2025	0.36	0.35	0.35	0.36	0.34	1.93M
July 22, 2025	0.36	0.36	0.36	0.36	0.35	2.32M
July 21, 2025	0.37	0.37	0.37	0.37	0.36	118,000
July 18, 2025	0.38	0.37	0.37	0.39	0.36	712,000
July 17, 2025	0.39	0.38	0.38	0.39	0.37	60,000
July 16, 2025	0.38	0.38	0.38	0.4	0.36	3.17M
July 15, 2025	0.4	0.38	0.38	0.4	0.35	1.48M
July 14, 2025	0.4	0.39	0.39	0.4	0.39	117,900
July 11, 2025	0.39	0.39	0.39	0.39	0.38	312,000
July 10, 2025	0.4	0.39	0.39	0.41	0.38	1.87M
July 09, 2025	0.41	0.41	0.41	0.42	0.39	1.04M
July 08, 2025	0.41	0.42	0.42	0.42	0.4	28,000
July 07, 2025	0.42	0.41	0.41	0.44	0.41	652,000
July 04, 2025	0.43	0.41	0.41	0.43	0.41	768,000
July 03, 2025	0.44	0.44	0.44	0.44	0.44	50,000
July 02, 2025	0.45	0.44	0.44	0.46	0.44	563,720
June 30, 2025	0.45	0.45	0.45	0.45	0.45	0
June 27, 2025	0.44	0.45	0.45	0.47	0.44	2.08M
June 26, 2025	0.41	0.44	0.44	0.44	0.39	3.58M
June 25, 2025	0.41	0.41	0.41	0.41	0.41	282,800
June 24, 2025	0.41	0.41	0.41	0.42	0.4	648,000
June 23, 2025	0.47	0.42	0.42	0.47	0.42	1.42M
June 20, 2025	0.44	0.44	0.44	0.44	0.42	1.01M
June 19, 2025	0.41	0.43	0.43	0.43	0.41	193,000
June 18, 2025	0.42	0.42	0.42	0.42	0.41	684,000
June 17, 2025	0.41	0.41	0.41	0.42	0.41	248,000
June 16, 2025	0.41	0.41	0.41	0.42	0.4	585,000
June 13, 2025	0.4	0.4	0.4	0.43	0.4	2.38M
June 12, 2025	0.42	0.41	0.41	0.43	0.4	3.25M
June 11, 2025	0.41	0.41	0.41	0.42	0.4	1.67M
June 10, 2025	0.41	0.42	0.42	0.42	0.41	2.06M
June 09, 2025	0.43	0.42	0.42	0.46	0.41	7.31M
June 06, 2025	0.45	0.43	0.43	0.47	0.42	4.84M
June 05, 2025	0.47	0.46	0.46	0.47	0.45	1.18M
June 04, 2025	0.48	0.49	0.49	0.49	0.44	2.26M
June 03, 2025	0.45	0.48	0.48	0.48	0.45	340,000
June 02, 2025	0.45	0.43	0.43	0.45	0.43	72,000
May 30, 2025	0.41	0.45	0.45	0.45	0.41	630,910
May 29, 2025	0.42	0.43	0.43	0.43	0.42	20,760
May 28, 2025	0.41	0.43	0.43	0.43	0.41	617,650
May 27, 2025	0.43	0.44	0.44	0.44	0.42	1.47M
May 26, 2025	0.45	0.43	0.43	0.47	0.43	1.24M

Energy International Investments Holdings Limited (0353.HK) HKSE