HKSE - Delayed Quote HKD

Energy International Investments Holdings Limited (0353.HK)

1.100 +0.030 (+2.80%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.040 1.120 1.040 1.100 1.100 2,256,000
Apr 25, 2024 1.050 1.110 1.030 1.070 1.070 2,420,300
Apr 24, 2024 1.080 1.080 1.030 1.060 1.060 4,012,000
Apr 23, 2024 1.130 1.130 1.050 1.060 1.060 11,370,760
Apr 22, 2024 1.150 1.160 1.130 1.130 1.130 5,592,000
Apr 19, 2024 1.160 1.170 1.100 1.170 1.170 8,555,000
Apr 18, 2024 1.150 1.170 1.130 1.140 1.140 6,856,300
Apr 17, 2024 1.130 1.200 1.130 1.190 1.190 5,360,000
Apr 16, 2024 1.130 1.170 1.110 1.140 1.140 4,392,000
Apr 15, 2024 1.120 1.150 1.110 1.150 1.150 2,476,000
Apr 12, 2024 1.100 1.150 1.090 1.150 1.150 2,640,000
Apr 11, 2024 1.080 1.120 1.060 1.120 1.120 3,194,000
Apr 10, 2024 1.070 1.100 1.050 1.090 1.090 3,758,000
Apr 9, 2024 1.130 1.160 1.090 1.090 1.090 3,230,000
Apr 8, 2024 1.110 1.140 1.080 1.140 1.140 5,936,480
Apr 5, 2024 1.120 1.180 1.110 1.150 1.150 5,230,000
Apr 3, 2024 1.120 1.150 1.090 1.150 1.150 3,112,000
Apr 2, 2024 1.170 1.190 1.120 1.140 1.140 2,334,000
Mar 28, 2024 1.140 1.160 1.090 1.130 1.130 5,036,050
Mar 27, 2024 1.110 1.150 1.110 1.130 1.130 5,299,100
Mar 26, 2024 1.200 1.250 1.140 1.140 1.140 9,800,000
Mar 25, 2024 1.210 1.260 1.200 1.200 1.200 6,932,000
Mar 22, 2024 1.220 1.270 1.170 1.240 1.240 7,134,400
Mar 21, 2024 1.200 1.280 1.200 1.220 1.220 4,076,930
Mar 20, 2024 1.240 1.290 1.170 1.250 1.250 8,428,000
Mar 19, 2024 1.220 1.280 1.170 1.280 1.280 6,072,300
Mar 18, 2024 1.150 1.210 1.140 1.190 1.190 5,116,000
Mar 15, 2024 1.140 1.190 1.100 1.170 1.170 5,580,100
Mar 14, 2024 1.140 1.160 1.100 1.130 1.130 2,288,000
Mar 13, 2024 1.100 1.150 1.080 1.150 1.150 5,397,020
Mar 12, 2024 1.140 1.150 1.060 1.140 1.140 5,368,000
Mar 11, 2024 1.150 1.260 1.040 1.100 1.100 8,520,600
Mar 8, 2024 1.170 1.210 1.150 1.160 1.160 2,379,600
Mar 7, 2024 1.280 1.320 1.170 1.180 1.180 4,812,000
Mar 6, 2024 1.300 1.450 1.130 1.280 1.280 16,320,000
Mar 5, 2024 1.260 1.370 1.220 1.360 1.360 6,572,000
Mar 4, 2024 1.190 1.290 1.160 1.290 1.290 3,260,000
Mar 1, 2024 1.200 1.250 1.190 1.240 1.240 2,151,500
Feb 29, 2024 1.170 1.240 1.160 1.240 1.240 1,612,000
Feb 28, 2024 1.440 1.470 1.150 1.180 1.180 10,908,600
Feb 27, 2024 1.310 1.500 1.260 1.430 1.430 8,729,480
Feb 26, 2024 1.200 1.340 1.170 1.310 1.310 2,765,750
Feb 23, 2024 1.130 1.230 1.110 1.180 1.180 4,562,000
Feb 22, 2024 1.100 1.200 1.100 1.140 1.140 3,376,000
Feb 21, 2024 1.120 1.230 1.110 1.120 1.120 6,248,000
Feb 20, 2024 1.290 1.290 1.190 1.210 1.210 2,799,940
Feb 19, 2024 1.190 1.290 1.170 1.280 1.280 12,727,600
Feb 16, 2024 1.040 1.190 0.980 1.170 1.170 15,948,000
Feb 15, 2024 0.960 1.040 0.940 1.040 1.040 6,024,000
Feb 14, 2024 0.950 0.980 0.930 0.980 0.980 3,592,000
Feb 9, 2024 0.950 0.950 0.950 0.950 0.950 -
Feb 8, 2024 0.920 0.950 0.920 0.940 0.940 7,392,000
Feb 7, 2024 0.910 0.940 0.900 0.930 0.930 4,868,000
Feb 6, 2024 0.910 0.940 0.900 0.910 0.910 3,960,000
Feb 5, 2024 0.920 0.930 0.900 0.910 0.910 5,082,260
Feb 2, 2024 0.930 0.940 0.910 0.910 0.910 5,256,000
Feb 1, 2024 0.910 0.930 0.910 0.920 0.920 1,372,300
Jan 31, 2024 0.910 0.920 0.900 0.920 0.920 1,420,000
Jan 30, 2024 0.930 0.950 0.890 0.910 0.910 6,428,000
Jan 29, 2024 0.930 0.930 0.910 0.930 0.930 284,000
Jan 26, 2024 0.930 0.950 0.900 0.920 0.920 6,472,000
Jan 25, 2024 0.910 0.940 0.910 0.940 0.940 2,320,000
Jan 24, 2024 0.900 0.930 0.900 0.920 0.920 1,672,000
Jan 23, 2024 0.910 0.950 0.900 0.900 0.900 5,193,000
Jan 22, 2024 0.910 0.960 0.900 0.900 0.900 5,060,040
Jan 19, 2024 0.920 0.970 0.900 0.910 0.910 5,482,200
Jan 18, 2024 0.910 0.940 0.890 0.940 0.940 3,856,000
Jan 17, 2024 0.920 0.960 0.910 0.910 0.910 3,429,200
Jan 16, 2024 0.940 0.950 0.910 0.940 0.940 3,770,000
Jan 15, 2024 0.950 0.950 0.950 0.950 0.950 -
Jan 12, 2024 0.930 0.950 0.890 0.920 0.920 2,592,000
Jan 11, 2024 0.940 0.950 0.900 0.920 0.920 2,653,200
Jan 10, 2024 0.940 0.950 0.910 0.930 0.930 3,128,000
Jan 9, 2024 0.940 0.980 0.920 0.950 0.950 4,374,700
Jan 8, 2024 0.950 0.980 0.930 0.930 0.930 4,109,000
Jan 5, 2024 0.980 0.990 0.940 0.970 0.970 2,636,000
Jan 4, 2024 0.940 0.990 0.920 0.990 0.990 3,810,000
Jan 3, 2024 0.950 0.990 0.920 0.930 0.930 4,725,500
Jan 2, 2024 0.940 0.980 0.930 0.980 0.980 3,432,000
Dec 29, 2023 0.950 0.960 0.910 0.950 0.950 2,684,000
Dec 28, 2023 0.950 1.000 0.930 0.980 0.980 4,726,000
Dec 27, 2023 0.960 0.990 0.940 0.990 0.990 5,856,000
Dec 22, 2023 0.930 0.980 0.930 0.980 0.980 4,608,000
Dec 21, 2023 0.850 0.980 0.850 0.970 0.970 5,068,000
Dec 20, 2023 0.840 0.880 0.830 0.880 0.880 424,000
Dec 19, 2023 0.900 0.900 0.840 0.860 0.860 668,000
Dec 18, 2023 0.860 0.900 0.860 0.890 0.890 192,500
Dec 15, 2023 0.910 0.910 0.850 0.860 0.860 260,000
Dec 14, 2023 0.890 0.930 0.850 0.910 0.910 1,196,400
Dec 13, 2023 0.810 0.960 0.810 0.910 0.910 1,196,000
Dec 12, 2023 0.840 0.850 0.830 0.830 0.830 96,000
Dec 11, 2023 0.850 0.850 0.850 0.850 0.850 -
Dec 8, 2023 0.840 0.890 0.820 0.850 0.850 1,468,000
Dec 7, 2023 0.890 0.900 0.850 0.850 0.850 688,000
Dec 6, 2023 0.860 0.900 0.850 0.900 0.900 368,000
Dec 5, 2023 0.860 0.920 0.850 0.870 0.870 1,236,000
Dec 4, 2023 0.850 0.880 0.850 0.870 0.870 28,000
Dec 1, 2023 0.860 0.890 0.850 0.890 0.890 450,000
Nov 30, 2023 0.900 0.940 0.850 0.890 0.890 1,636,000
Nov 29, 2023 0.930 0.950 0.840 0.900 0.900 816,000
Nov 28, 2023 0.870 0.930 0.850 0.920 0.920 894,000
Nov 27, 2023 0.940 0.960 0.810 0.940 0.940 1,760,000
Nov 24, 2023 0.950 0.970 0.900 0.940 0.940 692,000
Nov 23, 2023 0.870 0.980 0.870 0.950 0.950 1,530,000
Nov 22, 2023 0.680 0.880 0.660 0.870 0.870 1,186,100
Nov 21, 2023 0.670 0.730 0.650 0.700 0.700 1,693,000
Nov 20, 2023 0.700 0.700 0.670 0.690 0.690 74,200
Nov 17, 2023 0.740 0.760 0.690 0.700 0.700 1,057,840
Nov 16, 2023 0.710 0.760 0.690 0.740 0.740 1,420,000
Nov 15, 2023 0.730 0.750 0.710 0.730 0.730 480,000
Nov 14, 2023 0.770 0.790 0.730 0.730 0.730 864,000
Nov 13, 2023 0.790 0.800 0.760 0.770 0.770 292,000
Nov 10, 2023 0.820 0.840 0.780 0.820 0.820 1,402,200
Nov 9, 2023 0.800 0.850 0.780 0.820 0.820 620,000
Nov 8, 2023 0.880 0.910 0.800 0.820 0.820 5,055,200
Nov 7, 2023 0.880 0.910 0.860 0.900 0.900 1,251,800
Nov 6, 2023 0.890 0.930 0.850 0.860 0.860 2,026,000
Nov 3, 2023 0.900 0.930 0.870 0.900 0.900 1,710,000
Nov 2, 2023 0.900 0.940 0.880 0.880 0.880 1,944,000
Nov 1, 2023 0.900 0.930 0.880 0.900 0.900 1,200,000
Oct 31, 2023 0.940 0.950 0.900 0.930 0.930 1,300,000
Oct 30, 2023 0.900 0.950 0.880 0.940 0.940 3,004,000
Oct 27, 2023 0.940 0.960 0.900 0.900 0.900 1,336,000
Oct 26, 2023 0.920 0.960 0.910 0.920 0.920 1,588,000
Oct 25, 2023 0.930 0.950 0.920 0.930 0.930 1,190,000
Oct 24, 2023 0.940 0.970 0.920 0.960 0.960 1,156,000
Oct 20, 2023 0.950 0.980 0.920 0.940 0.940 1,551,000
Oct 19, 2023 0.930 0.990 0.930 0.950 0.950 1,412,260
Oct 18, 2023 0.970 1.000 0.920 0.940 0.940 2,484,000
Oct 17, 2023 0.990 1.000 0.930 0.930 0.930 1,452,000
Oct 16, 2023 0.930 1.000 0.910 0.990 0.990 2,176,000
Oct 13, 2023 0.960 0.980 0.930 0.940 0.940 978,000
Oct 12, 2023 0.910 0.980 0.910 0.960 0.960 400,000
Oct 11, 2023 0.960 1.000 0.930 0.950 0.950 1,467,000
Oct 10, 2023 0.960 1.020 0.960 0.980 0.980 1,464,000
Oct 9, 2023 0.970 1.010 0.950 0.960 0.960 1,056,000
Oct 6, 2023 1.000 1.010 0.950 0.970 0.970 1,110,000
Oct 5, 2023 1.020 1.020 0.980 0.980 0.980 280,000
Oct 4, 2023 0.990 1.020 0.990 1.020 1.020 56,700
Oct 3, 2023 1.010 1.070 0.980 0.990 0.990 916,000
Sep 29, 2023 1.060 1.080 1.010 1.040 1.040 392,000
Sep 28, 2023 1.030 1.030 1.010 1.010 1.010 20,000
Sep 27, 2023 1.000 1.090 0.950 1.030 1.030 1,808,000
Sep 26, 2023 0.950 1.010 0.940 1.000 1.000 2,018,000
Sep 25, 2023 0.970 0.970 0.940 0.950 0.950 304,000
Sep 22, 2023 0.990 1.010 0.970 0.970 0.970 596,000
Sep 21, 2023 0.960 1.010 0.930 0.940 0.940 1,866,000
Sep 20, 2023 0.920 1.000 0.920 0.960 0.960 950,000
Sep 19, 2023 0.930 0.980 0.920 0.920 0.920 364,000
Sep 18, 2023 0.920 0.960 0.920 0.940 0.940 568,400
Sep 15, 2023 0.930 0.930 0.910 0.930 0.930 388,510
Sep 14, 2023 0.920 0.930 0.920 0.920 0.920 204,000
Sep 13, 2023 0.980 0.980 0.910 0.930 0.930 473,500
Sep 12, 2023 0.990 0.990 0.920 0.940 0.940 332,000
Sep 11, 2023 0.980 1.000 0.910 0.990 0.990 816,000
Sep 7, 2023 1.000 1.000 0.970 0.980 0.980 125,000
Sep 6, 2023 0.830 1.020 0.830 1.000 1.000 1,606,100
Sep 5, 2023 0.880 0.940 0.880 0.900 0.900 212,000
Sep 4, 2023 0.920 0.920 0.870 0.920 0.920 828,000
Aug 31, 2023 0.960 0.980 0.910 0.920 0.920 316,000
Aug 30, 2023 0.950 0.970 0.910 0.970 0.970 382,300
Aug 29, 2023 1.020 1.040 0.940 0.970 0.970 1,512,900
Aug 28, 2023 0.980 1.020 0.970 0.990 0.990 620,000
Aug 25, 2023 1.050 1.050 0.950 0.960 0.960 809,800
Aug 24, 2023 1.180 1.180 0.910 1.000 1.000 2,658,500
Aug 23, 2023 1.040 1.120 1.000 1.100 1.100 1,988,350
Aug 22, 2023 0.990 1.090 0.950 1.080 1.080 2,797,000
Aug 21, 2023 0.890 0.990 0.860 0.970 0.970 1,260,000
Aug 18, 2023 0.810 0.900 0.810 0.890 0.890 1,568,000
Aug 17, 2023 0.770 0.890 0.770 0.820 0.820 1,760,000
Aug 16, 2023 0.730 0.790 0.730 0.760 0.760 792,000
Aug 15, 2023 0.700 0.760 0.700 0.740 0.740 713,000
Aug 14, 2023 0.700 0.730 0.700 0.720 0.720 448,000
Aug 11, 2023 0.680 0.740 0.680 0.710 0.710 924,300
Aug 10, 2023 0.680 0.690 0.660 0.670 0.670 444,000
Aug 9, 2023 0.690 0.700 0.680 0.690 0.690 456,000
Aug 8, 2023 0.690 0.710 0.690 0.690 0.690 416,000
Aug 7, 2023 0.730 0.730 0.680 0.710 0.710 464,600
Aug 4, 2023 0.730 0.750 0.730 0.730 0.730 448,000
Aug 3, 2023 0.720 0.750 0.720 0.730 0.730 854,000
Aug 2, 2023 0.710 0.750 0.710 0.720 0.720 1,484,000
Aug 1, 2023 0.710 0.730 0.700 0.710 0.710 796,000
Jul 31, 2023 0.710 0.730 0.690 0.710 0.710 464,000
Jul 28, 2023 0.700 0.710 0.680 0.690 0.690 632,400
Jul 27, 2023 0.680 0.710 0.680 0.690 0.690 687,350
Jul 26, 2023 0.660 0.700 0.660 0.670 0.670 980,000
Jul 25, 2023 0.660 0.700 0.660 0.670 0.670 998,700
Jul 24, 2023 0.650 0.680 0.650 0.660 0.660 152,840
Jul 21, 2023 0.650 0.670 0.650 0.660 0.660 144,000
Jul 20, 2023 0.650 0.670 0.650 0.660 0.660 336,000
Jul 19, 2023 0.650 0.670 0.650 0.650 0.650 356,000
Jul 18, 2023 0.670 0.690 0.650 0.660 0.660 1,644,000
Jul 14, 2023 0.680 0.680 0.650 0.660 0.660 452,000
Jul 13, 2023 0.660 0.700 0.660 0.670 0.670 508,000
Jul 12, 2023 0.680 0.710 0.640 0.660 0.660 2,200,220
Jul 11, 2023 0.640 0.690 0.640 0.680 0.680 751,020
Jul 10, 2023 0.670 0.690 0.640 0.650 0.650 800,000
Jul 7, 2023 0.660 0.700 0.630 0.640 0.640 1,120,000
Jul 6, 2023 0.620 0.680 0.610 0.640 0.640 1,180,000
Jul 5, 2023 0.610 0.650 0.600 0.620 0.620 1,191,100
Jul 4, 2023 0.600 0.620 0.590 0.590 0.590 965,000
Jul 3, 2023 0.610 0.640 0.590 0.600 0.600 876,000
Jun 30, 2023 0.630 0.640 0.600 0.610 0.610 536,000
Jun 29, 2023 0.610 0.620 0.590 0.590 0.590 872,000
Jun 28, 2023 0.590 0.610 0.570 0.570 0.570 1,244,000
Jun 27, 2023 0.560 0.610 0.560 0.560 0.560 1,018,400
Jun 26, 2023 0.560 0.600 0.540 0.550 0.550 556,000
Jun 23, 2023 0.580 0.580 0.560 0.570 0.570 96,000
Jun 21, 2023 0.520 0.570 0.520 0.550 0.550 888,000
Jun 20, 2023 0.540 0.580 0.510 0.510 0.510 2,612,000
Jun 19, 2023 0.540 0.550 0.520 0.530 0.530 1,360,000
Jun 16, 2023 0.560 0.570 0.530 0.530 0.530 1,516,460
Jun 15, 2023 0.500 0.600 0.500 0.530 0.530 1,237,800
Jun 14, 2023 0.560 0.560 0.510 0.520 0.520 3,560,900
Jun 13, 2023 0.540 0.640 0.530 0.560 0.560 1,724,000
Jun 12, 2023 0.550 0.590 0.510 0.520 0.520 1,997,200
Jun 9, 2023 0.540 0.550 0.510 0.510 0.510 76,000
Jun 8, 2023 0.510 0.510 0.510 0.510 0.510 -
Jun 7, 2023 0.530 0.560 0.500 0.510 0.510 744,000
Jun 6, 2023 0.540 0.550 0.500 0.510 0.510 812,000
Jun 5, 2023 0.520 0.520 0.520 0.520 0.520 -
Jun 2, 2023 0.520 0.520 0.520 0.520 0.520 -
Jun 1, 2023 0.500 0.540 0.500 0.510 0.510 228,000
May 31, 2023 0.520 0.520 0.500 0.500 0.500 60,000
May 30, 2023 0.510 0.520 0.500 0.500 0.500 100,000
May 29, 2023 0.550 0.560 0.510 0.510 0.510 544,120
May 25, 2023 0.540 0.560 0.540 0.540 0.540 148,000
May 24, 2023 0.540 0.540 0.530 0.530 0.530 34,200
May 23, 2023 0.540 0.540 0.520 0.520 0.520 516,000
May 22, 2023 0.510 0.540 0.510 0.510 0.510 100,000
May 19, 2023 0.520 0.520 0.510 0.510 0.510 178,000
May 18, 2023 0.520 0.530 0.510 0.510 0.510 376,000
May 17, 2023 0.530 0.530 0.500 0.510 0.510 164,750
May 16, 2023 0.520 0.530 0.510 0.510 0.510 148,000
May 15, 2023 0.530 0.530 0.510 0.510 0.510 24,000
May 12, 2023 0.510 0.530 0.510 0.510 0.510 372,000
May 11, 2023 0.520 0.530 0.500 0.500 0.500 400,000
May 10, 2023 0.500 0.530 0.500 0.500 0.500 264,000
May 9, 2023 0.510 0.540 0.495 0.495 0.495 696,000
May 8, 2023 0.540 0.560 0.510 0.510 0.510 228,000
May 5, 2023 0.520 0.540 0.510 0.510 0.510 172,000
May 4, 2023 0.500 0.530 0.500 0.510 0.510 200,000
May 3, 2023 0.450 0.540 0.450 0.490 0.490 1,944,300
May 2, 2023 0.455 0.480 0.445 0.460 0.460 572,000
Apr 28, 2023 0.460 0.465 0.440 0.440 0.440 2,407,300
Apr 27, 2023 0.465 0.490 0.450 0.455 0.455 944,000
Apr 26, 2023 0.460 0.480 0.450 0.455 0.455 1,248,000

Related Tickers

5CFA.F Calfrac Well Services Ltd.
3.0800
-3.14%
 
0206.HK CM Energy Tech Co., Ltd.
0.240
+5.26%
 
5078.KL Marine & General Berhad
0.2800
-1.75%
 
5186.KL Malaysia Marine and Heavy Engineering Holdings Berhad
0.4700
0.00%
 
5255.KL Icon Offshore Berhad
0.7600
+7.04%
 
5132.KL Deleum Berhad
1.4300
+0.70%
 
300471.SZ Houpu Clean Energy Group Co., Ltd.
9.15
-1.19%
 
RGAS.JK Kian Santang Muliatama Tbk.
86.00
-1.15%
 
9528.SR Gas Arabian Services Company
9.99
+1.42%
 
688377.SS Nanjing Develop Advanced Manufacturing Co., Ltd.
15.60
+2.23%