Northeast Electric Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.345	0.370	0.320	0.340	0.340	1,580,000
2023-01-05	0.360	0.370	0.310	0.340	0.340	614,000
2023-01-03	0.370	0.370	0.370	0.370	0.370	24,000
2022-12-30	0.380	0.380	0.370	0.370	0.370	128,000
2022-12-29	0.380	0.380	0.355	0.375	0.375	8,000
2022-12-28	0.365	0.370	0.365	0.370	0.370	60,000
2022-12-23	0.365	0.365	0.365	0.365	0.365	6,000
2022-12-22	0.355	0.370	0.355	0.370	0.370	10,000
2022-12-21	0.335	0.355	0.335	0.355	0.355	64,000
2022-12-20	0.345	0.365	0.345	0.355	0.355	54,000
2022-12-19	0.345	0.375	0.340	0.370	0.370	358,000
2022-12-16	0.365	0.370	0.365	0.370	0.370	50,000
2022-12-15	0.360	0.375	0.345	0.365	0.365	156,000
2022-12-14	0.370	0.370	0.355	0.365	0.365	466,000
2022-12-13	0.395	0.395	0.370	0.370	0.370	628,000
2022-12-12	0.350	0.380	0.350	0.375	0.375	1,922,000
2022-12-09	0.330	0.345	0.325	0.335	0.335	370,000
2022-12-08	0.320	0.355	0.300	0.330	0.330	1,538,000
2022-12-07	0.325	0.325	0.305	0.320	0.320	98,000
2022-12-06	0.325	0.325	0.305	0.315	0.315	52,000
2022-12-05	0.325	0.325	0.300	0.315	0.315	214,000
2022-12-02	0.335	0.335	0.305	0.310	0.310	236,000
2022-12-01	0.325	0.325	0.300	0.300	0.300	102,000
2022-11-30	0.320	0.375	0.310	0.315	0.315	504,000
2022-11-29	0.285	0.300	0.285	0.300	0.300	382,000
2022-11-28	0.295	0.300	0.295	0.300	0.300	170,000
2022-11-23	0.290	0.300	0.290	0.300	0.300	94,000
2022-11-22	0.305	0.305	0.290	0.290	0.290	286,000
2022-11-21	0.285	0.300	0.285	0.285	0.285	60,000
2022-11-18	0.285	0.295	0.285	0.295	0.295	82,000
2022-11-16	0.295	0.330	0.275	0.295	0.295	432,000
2022-11-15	0.290	0.295	0.275	0.275	0.275	312,000
2022-11-14	0.265	0.285	0.250	0.285	0.285	326,000
2022-11-11	0.275	0.290	0.275	0.275	0.275	268,000
2022-11-10	0.275	0.275	0.260	0.260	0.260	100,000
2022-11-09	0.260	0.280	0.260	0.265	0.265	18,000
2022-11-08	0.280	0.295	0.265	0.270	0.270	234,000
2022-11-07	0.260	0.280	0.260	0.280	0.280	412,000
2022-11-04	0.280	0.305	0.260	0.270	0.270	636,000
2022-11-03	0.280	0.280	0.280	0.280	0.280	102,000
2022-11-01	0.280	0.280	0.270	0.270	0.270	102,000
2022-10-31	0.260	0.285	0.260	0.260	0.260	152,000
2022-10-28	0.285	0.290	0.280	0.280	0.280	262,000
2022-10-27	0.295	0.300	0.285	0.300	0.300	186,000
2022-10-26	0.300	0.300	0.300	0.300	0.300	84,000
2022-10-25	0.295	0.300	0.285	0.295	0.295	360,000
2022-10-24	0.295	0.310	0.280	0.300	0.300	476,000
2022-10-21	0.310	0.315	0.295	0.310	0.310	614,000
2022-10-20	0.300	0.310	0.300	0.300	0.300	98,000
2022-10-19	0.320	0.325	0.295	0.310	0.310	1,208,000
2022-10-18	0.290	0.310	0.290	0.305	0.305	212,000
2022-10-17	0.310	0.345	0.285	0.300	0.300	312,000
2022-10-14	0.325	0.325	0.290	0.295	0.295	52,000
2022-10-13	0.320	0.350	0.300	0.305	0.305	430,000
2022-10-12	0.295	0.350	0.290	0.290	0.290	146,000
2022-10-11	0.275	0.300	0.275	0.280	0.280	368,000
2022-10-10	0.300	0.320	0.265	0.310	0.310	88,000
2022-10-07	0.320	0.320	0.300	0.300	0.300	8,000
2022-10-06	0.300	0.320	0.290	0.290	0.290	134,000
2022-10-05	0.320	0.320	0.280	0.290	0.290	192,000

← NewerPage 15 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.