Northeast Electric Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.270	0.310	0.270	0.300	0.300	102,000
2022-09-29	0.295	0.300	0.290	0.300	0.300	40,000
2022-09-28	0.325	0.325	0.300	0.300	0.300	704,000
2022-09-27	0.320	0.330	0.320	0.330	0.330	42,000
2022-09-26	0.355	0.355	0.320	0.330	0.330	214,000
2022-09-23	0.360	0.360	0.325	0.345	0.345	56,000
2022-09-22	0.315	0.355	0.315	0.355	0.355	22,000
2022-09-21	0.340	0.365	0.340	0.355	0.355	84,000
2022-09-19	0.360	0.365	0.350	0.365	0.365	24,000
2022-09-16	0.350	0.365	0.350	0.365	0.365	48,000
2022-09-15	0.360	0.375	0.350	0.370	0.370	588,000
2022-09-14	0.365	0.370	0.365	0.370	0.370	10,000
2022-09-13	0.365	0.375	0.350	0.375	0.375	318,000
2022-09-09	0.375	0.375	0.360	0.370	0.370	92,000
2022-09-08	0.385	0.385	0.365	0.375	0.375	142,000
2022-09-07	0.350	0.385	0.350	0.380	0.380	1,372,000
2022-09-06	0.355	0.355	0.340	0.345	0.345	184,000
2022-09-05	0.370	0.370	0.355	0.355	0.355	228,000
2022-09-02	0.375	0.375	0.375	0.375	0.375	200,000
2022-09-01	0.360	0.365	0.360	0.360	0.360	84,000
2022-08-31	0.365	0.380	0.365	0.380	0.380	906,000
2022-08-30	0.365	0.370	0.365	0.365	0.365	218,000
2022-08-29	0.370	0.375	0.360	0.375	0.375	620,000
2022-08-26	0.365	0.380	0.360	0.370	0.370	342,000
2022-08-25	0.380	0.380	0.350	0.375	0.375	274,000
2022-08-24	0.370	0.375	0.360	0.375	0.375	896,000
2022-08-23	0.400	0.400	0.370	0.375	0.375	2,840,000
2022-08-22	0.400	0.405	0.400	0.405	0.405	324,000
2022-08-19	0.415	0.420	0.405	0.410	0.410	506,000
2022-08-18	0.415	0.425	0.400	0.420	0.420	790,000
2022-08-17	0.420	0.435	0.410	0.415	0.415	686,000
2022-08-16	0.430	0.440	0.410	0.420	0.420	1,262,000
2022-08-15	0.405	0.455	0.405	0.425	0.425	4,068,000
2022-08-12	0.410	0.415	0.400	0.400	0.400	2,192,000
2022-08-11	0.365	0.425	0.365	0.420	0.420	2,376,000
2022-08-10	0.365	0.375	0.350	0.365	0.365	1,380,000
2022-08-09	0.380	0.380	0.370	0.370	0.370	1,050,000
2022-08-08	0.380	0.385	0.360	0.380	0.380	1,024,000
2022-08-05	0.365	0.395	0.345	0.370	0.370	2,590,000
2022-08-04	0.330	0.445	0.330	0.365	0.365	20,596,000
2022-08-03	0.320	0.330	0.310	0.320	0.320	1,798,000
2022-08-02	0.350	0.350	0.305	0.325	0.325	3,502,000
2022-08-01	0.405	0.405	0.355	0.355	0.355	4,238,000
2022-07-29	0.500	0.510	0.405	0.405	0.405	19,474,000
2022-07-28	0.320	0.600	0.320	0.445	0.445	52,393,000
2022-07-27	0.280	0.280	0.275	0.280	0.280	1,220,000
2022-07-26	0.275	0.275	0.270	0.275	0.275	498,000
2022-07-25	0.270	0.270	0.270	0.270	0.270	60,000
2022-07-22	0.275	0.295	0.270	0.270	0.270	508,000
2022-07-21	0.250	0.295	0.250	0.270	0.270	3,098,000
2022-07-19	0.260	0.260	0.260	0.260	0.260	100,000
2022-07-18	0.260	0.260	0.255	0.255	0.255	100,000
2022-07-14	0.260	0.260	0.260	0.260	0.260	500,000
2022-07-12	0.260	0.265	0.260	0.260	0.260	474,000
2022-07-11	0.260	0.265	0.260	0.260	0.260	916,000
2022-07-07	0.260	0.260	0.260	0.260	0.260	110,000
2022-07-05	0.260	0.285	0.260	0.270	0.270	166,000
2022-06-29	0.250	0.260	0.250	0.260	0.260	24,000
2022-06-28	0.265	0.265	0.260	0.260	0.260	602,000
2022-06-27	0.285	0.285	0.265	0.265	0.265	18,000

← NewerPage 16 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.