Eternity Investment Limited - 0764.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.98	1.08	1.08	1.18	0.98	1.45M
September 25, 2025	0.91	0.98	0.98	1	0.89	590,000
September 24, 2025	0.88	0.88	0.88	0.92	0.82	405,224
September 23, 2025	0.83	0.81	0.81	0.83	0.79	180,000
September 22, 2025	0.77	0.83	0.83	0.84	0.74	516,335
September 19, 2025	0.68	0.65	0.65	0.74	0.65	759,632
September 18, 2025	0.64	0.67	0.67	0.68	0.64	446,450
September 17, 2025	0.65	0.64	0.64	0.65	0.63	290,352
September 16, 2025	0.6	0.6	0.6	0.6	0.6	0
September 15, 2025	0.61	0.6	0.6	0.62	0.6	252,502
September 12, 2025	0.66	0.64	0.64	0.66	0.62	136,635
September 11, 2025	0.58	0.64	0.64	0.65	0.58	261,878
September 10, 2025	0.57	0.59	0.59	0.59	0.57	251,127
September 09, 2025	0.54	0.55	0.55	0.55	0.52	479,778
September 08, 2025	0.53	0.54	0.54	0.54	0.53	130,000
September 05, 2025	0.52	0.52	0.52	0.52	0.52	40,040
September 04, 2025	0.52	0.52	0.52	0.52	0.52	14,281
September 03, 2025	0.54	0.54	0.54	0.54	0.54	0
September 02, 2025	0.54	0.54	0.54	0.54	0.54	0
September 01, 2025	0.54	0.54	0.54	0.54	0.54	674
August 29, 2025	0.53	0.55	0.55	0.55	0.52	40,789
August 28, 2025	0.56	0.56	0.56	0.56	0.56	6,593
August 27, 2025	0.51	0.56	0.56	0.56	0.5	64,732
August 26, 2025	0.53	0.56	0.56	0.56	0.53	34,142
August 25, 2025	0.58	0.58	0.58	0.58	0.55	152,976
August 22, 2025	0.54	0.55	0.55	0.55	0.54	30,000
August 21, 2025	0.54	0.54	0.54	0.54	0.54	1,522
August 20, 2025	0.54	0.54	0.54	0.54	0.54	0
August 19, 2025	0.55	0.54	0.54	0.55	0.54	130,169
August 18, 2025	0.52	0.56	0.56	0.56	0.52	258,122
August 15, 2025	0.54	0.55	0.55	0.55	0.54	130,000
August 14, 2025	0.57	0.55	0.55	0.57	0.55	160,000
August 13, 2025	0.53	0.57	0.57	0.6	0.53	136,860
August 12, 2025	0.5	0.52	0.52	0.52	0.5	11,800
August 11, 2025	0.53	0.53	0.53	0.53	0.53	70,000
August 08, 2025	0.54	0.53	0.53	0.54	0.53	45,900
August 07, 2025	0.54	0.55	0.55	0.55	0.54	33,000
August 06, 2025	0.54	0.56	0.56	0.56	0.54	20,112
August 05, 2025	0.57	0.57	0.57	0.57	0.57	0
August 04, 2025	0.57	0.57	0.57	0.57	0.57	169
August 01, 2025	0.54	0.57	0.57	0.57	0.54	89,453
July 31, 2025	0.6	0.6	0.6	0.6	0.6	0
July 30, 2025	0.54	0.6	0.6	0.6	0.54	605,815
July 29, 2025	0.5	0.5	0.5	0.5	0.5	20,112
July 28, 2025	0.48	0.5	0.5	0.53	0.48	212,649
July 25, 2025	0.48	0.48	0.48	0.49	0.47	120,002
July 24, 2025	0.53	0.53	0.53	0.53	0.53	450
July 23, 2025	0.5	0.53	0.53	0.54	0.5	33,260
July 22, 2025	0.47	0.53	0.53	0.54	0.47	520,112
July 21, 2025	0.59	0.59	0.59	0.59	0.59	1,690
July 18, 2025	0.59	0.59	0.59	0.59	0.59	1,598
July 17, 2025	0.59	0.59	0.59	0.59	0.59	2,479
July 16, 2025	0.59	0.59	0.59	0.59	0.59	0
July 15, 2025	0.6	0.6	0.6	0.6	0.6	0
July 14, 2025	0.55	0.6	0.6	0.6	0.54	120,000
July 11, 2025	0.65	0.65	0.65	0.65	0.65	5,030
July 10, 2025	0.65	0.65	0.65	0.65	0.65	0
July 09, 2025	0.65	0.65	0.65	0.65	0.65	30,033
July 08, 2025	0.67	0.67	0.67	0.67	0.67	0
July 07, 2025	0.68	0.67	0.67	0.68	0.55	100,727

Eternity Investment Limited (0764.HK) HKSE