Eternity Investment Limited (HKG:0764)
Hong Kong
· Delayed Price · Currency is HKD 0.490
-0.005 (-1.01%)
At close: Apr 28, 2026
Eternity Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 10,338 |
| Apr 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,449 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Apr 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 155 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,237 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 40,185 |
| Apr 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 18,129 |
| Apr 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 9, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 30,000 |
| Apr 8, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 40,617 |
| Apr 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 1, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 653 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 13,942 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 10,112 |
| Mar 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 451 |
| Mar 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,309 |
| Mar 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,254 |
| Mar 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 19, 2026 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | -7.14% | 160,000 |
| Mar 18, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | - | 148,056 |
| Mar 17, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2 |
| Mar 16, 2026 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | - | 290,000 |
| Mar 13, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 225 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.52 | 0.56 | 0.56 | -6.67% | 1,910,000 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 80,942 |
| Mar 10, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 60,058 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | -5.97% | 230,000 |
| Mar 6, 2026 | 0.74 | 0.74 | 0.65 | 0.67 | 0.67 | -10.67% | 20,000 |
| Mar 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 226 |
| Mar 4, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 140,000 |
| Mar 3, 2026 | 0.80 | 0.81 | 0.80 | 0.77 | 0.77 | -3.75% | 118,000 |
| Mar 2, 2026 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | - | 240,008 |
| Feb 27, 2026 | 0.85 | 0.86 | 0.78 | 0.80 | 0.80 | -6.98% | 165,000 |
| Feb 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.53% | 20,000 |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 169 |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 338 |
| Feb 23, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 131,577 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -7.00% | 90,697 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 13, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -4.76% | 30,044 |
| Feb 12, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 10.53% | 92,000 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 60,479 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 112 |
| Feb 9, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -3.81% | 157,000 |
| Feb 6, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | - | 134,248 |
| Feb 5, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 30,000 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 154 |
| Feb 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 20,451 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 30,225 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 81,233 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 27, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 270,000 |
| Jan 26, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 90,584 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 31,169 |
| Jan 22, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | - | 50,001 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,061 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,169 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -7.89% | 390,000 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 160,112 |
| Jan 15, 2026 | 1.06 | 1.19 | 1.06 | 1.18 | 1.18 | -1.67% | 130,908 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.13 | 1.20 | 1.20 | -3.23% | 71,475 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 52,331 |
| Jan 12, 2026 | 1.08 | 1.32 | 1.08 | 1.25 | 1.25 | 17.92% | 608,881 |
| Jan 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 71,563 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 310,226 |
| Jan 7, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 45,810 |
| Jan 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 214,845 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 250 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 110,731 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 24,033 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 150,516 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,000 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 67,000 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 338 |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 79 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 150,641 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 224 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 595 |
| Dec 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 9, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 53,381 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 118 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 901 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -6.96% | 316,080 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 63,731 |
| Nov 28, 2025 | 1.20 | 1.29 | 1.15 | 1.16 | 1.16 | -1.69% | 480,000 |
| Nov 27, 2025 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 410,000 |