Northeast Electric Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.295	0.295	0.295	0.295	0.295	4,000
2023-04-28	0.295	0.335	0.290	0.295	0.295	208,000
2023-04-26	0.295	0.295	0.295	0.295	0.295	20,000
2023-04-25	0.285	0.305	0.280	0.295	0.295	140,000
2023-04-24	0.300	0.320	0.295	0.305	0.305	20,000
2023-04-21	0.290	0.290	0.285	0.285	0.285	76,000
2023-04-20	0.285	0.295	0.285	0.295	0.295	14,000
2023-04-18	0.290	0.300	0.285	0.300	0.300	106,000
2023-04-14	0.305	0.305	0.300	0.300	0.300	106,000
2023-04-13	0.310	0.310	0.305	0.305	0.305	36,000
2023-04-12	0.300	0.320	0.285	0.310	0.310	80,000
2023-04-11	0.295	0.295	0.295	0.295	0.295	40,000
2023-04-06	0.300	0.300	0.300	0.300	0.300	110,000
2023-04-04	0.300	0.300	0.285	0.285	0.285	82,000
2023-04-03	0.285	0.285	0.285	0.285	0.285	10,000
2023-03-31	0.285	0.295	0.285	0.290	0.290	72,000
2023-03-30	0.285	0.285	0.285	0.285	0.285	20,000
2023-03-29	0.290	0.320	0.290	0.290	0.290	32,000
2023-03-28	0.295	0.310	0.290	0.290	0.290	28,000
2023-03-20	0.280	0.355	0.280	0.335	0.335	52,000
2023-03-17	0.295	0.295	0.295	0.295	0.295	90,000
2023-03-16	0.290	0.295	0.290	0.295	0.295	118,000
2023-03-15	0.290	0.305	0.290	0.290	0.290	40,000
2023-03-14	0.290	0.305	0.280	0.305	0.305	36,000
2023-03-13	0.300	0.310	0.300	0.305	0.305	212,000
2023-03-10	0.325	0.335	0.300	0.300	0.300	90,000
2023-03-09	0.310	0.340	0.305	0.310	0.310	166,000
2023-03-07	0.315	0.325	0.315	0.325	0.325	162,000
2023-03-06	0.325	0.335	0.310	0.335	0.335	882,000
2023-03-01	0.345	0.345	0.340	0.340	0.340	46,000
2023-02-28	0.330	0.330	0.325	0.330	0.330	116,000
2023-02-27	0.335	0.335	0.330	0.330	0.330	312,000
2023-02-23	0.335	0.340	0.335	0.340	0.340	10,000
2023-02-22	0.335	0.355	0.335	0.335	0.335	76,000
2023-02-20	0.345	0.360	0.345	0.355	0.355	832,000
2023-02-17	0.335	0.350	0.330	0.330	0.330	30,000
2023-02-16	0.335	0.335	0.335	0.335	0.335	28,000
2023-02-15	0.330	0.335	0.330	0.330	0.330	106,000
2023-02-14	0.345	0.365	0.330	0.340	0.340	302,000
2023-02-13	0.330	0.370	0.330	0.330	0.330	112,000
2023-02-10	0.345	0.360	0.330	0.330	0.330	832,000
2023-02-09	0.365	0.365	0.350	0.350	0.350	260,000
2023-02-08	0.360	0.365	0.360	0.365	0.365	6,000
2023-02-07	0.365	0.365	0.345	0.345	0.345	16,000
2023-02-06	0.350	0.365	0.340	0.345	0.345	180,000
2023-02-01	0.370	0.370	0.370	0.370	0.370	18,000
2023-01-31	0.365	0.370	0.365	0.370	0.370	100,000
2023-01-30	0.350	0.370	0.350	0.360	0.360	56,000
2023-01-27	0.375	0.415	0.360	0.360	0.360	146,000
2023-01-26	0.365	0.370	0.350	0.365	0.365	390,000
2023-01-20	0.350	0.365	0.345	0.365	0.365	116,000
2023-01-19	0.360	0.360	0.345	0.360	0.360	72,000
2023-01-18	0.350	0.365	0.350	0.365	0.365	278,000
2023-01-17	0.345	0.365	0.345	0.365	0.365	42,000
2023-01-16	0.365	0.365	0.335	0.365	0.365	10,000
2023-01-13	0.345	0.350	0.345	0.350	0.350	157,000
2023-01-12	0.350	0.375	0.345	0.345	0.345	152,000
2023-01-11	0.350	0.360	0.345	0.350	0.350	430,000
2023-01-10	0.350	0.365	0.345	0.345	0.345	202,000
2023-01-09	0.350	0.355	0.335	0.345	0.345	246,000

← NewerPage 14 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.