Northeast Electric Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.350	0.350	0.320	0.330	0.330	454,000
2022-03-18	0.330	0.330	0.325	0.330	0.330	224,000
2022-03-17	0.320	0.330	0.315	0.330	0.330	1,294,000
2022-03-16	0.310	0.320	0.290	0.305	0.305	330,000
2022-03-15	0.290	0.330	0.290	0.305	0.305	976,000
2022-03-14	0.335	0.335	0.305	0.310	0.310	1,640,000
2022-03-11	0.445	0.445	0.201	0.340	0.340	36,668,000
2022-03-10	0.450	0.465	0.450	0.460	0.460	542,000
2022-03-09	0.460	0.470	0.435	0.455	0.455	466,000
2022-03-08	0.470	0.470	0.465	0.465	0.465	166,000
2022-03-07	0.470	0.485	0.470	0.470	0.470	234,000
2022-03-04	0.480	0.490	0.480	0.485	0.485	246,000
2022-03-03	0.500	0.500	0.485	0.495	0.495	90,000
2022-03-02	0.520	0.520	0.500	0.500	0.500	234,000
2022-03-01	0.510	0.530	0.500	0.530	0.530	674,000
2022-02-28	0.520	0.520	0.500	0.510	0.510	300,000
2022-02-25	0.520	0.540	0.520	0.530	0.530	410,000
2022-02-24	0.530	0.560	0.530	0.530	0.530	370,000
2022-02-23	0.520	0.530	0.510	0.520	0.520	258,000
2022-02-22	0.530	0.530	0.520	0.520	0.520	430,000
2022-02-21	0.550	0.550	0.540	0.540	0.540	16,000
2022-02-18	0.540	0.540	0.540	0.540	0.540	202,000
2022-02-17	0.530	0.540	0.530	0.540	0.540	166,000
2022-02-16	0.540	0.630	0.520	0.540	0.540	2,158,000
2022-02-15	0.530	0.530	0.530	0.530	0.530	210,000
2022-02-14	0.520	0.540	0.520	0.530	0.530	2,780,000
2022-02-11	0.540	0.540	0.520	0.520	0.520	436,000
2022-02-10	0.540	0.560	0.530	0.530	0.530	1,280,000
2022-02-09	0.540	0.550	0.540	0.540	0.540	366,000
2022-02-08	0.540	0.550	0.530	0.550	0.550	234,000
2022-02-07	0.590	0.590	0.510	0.560	0.560	6,906,000
2022-02-04	0.610	0.610	0.590	0.590	0.590	980,000
2022-01-31	0.620	0.620	0.620	0.620	0.620	8,000
2022-01-28	0.610	0.620	0.600	0.620	0.620	356,000
2022-01-27	0.610	0.620	0.610	0.620	0.620	566,000
2022-01-26	0.630	0.640	0.610	0.620	0.620	186,000
2022-01-25	0.620	0.630	0.610	0.620	0.620	272,000
2022-01-24	0.630	0.640	0.630	0.630	0.630	214,000
2022-01-21	0.640	0.640	0.640	0.640	0.640	72,000
2022-01-20	0.650	0.650	0.630	0.640	0.640	396,000
2022-01-19	0.650	0.650	0.640	0.640	0.640	254,000
2022-01-18	0.650	0.660	0.640	0.650	0.650	392,000
2022-01-17	0.650	0.670	0.650	0.670	0.670	148,000
2022-01-14	0.640	0.670	0.640	0.670	0.670	606,000
2022-01-13	0.660	0.660	0.640	0.660	0.660	426,000
2022-01-12	0.660	0.670	0.650	0.670	0.670	110,000
2022-01-11	0.670	0.670	0.660	0.660	0.660	136,000
2022-01-10	0.650	0.660	0.650	0.660	0.660	214,000
2022-01-07	0.660	0.660	0.650	0.650	0.650	410,000
2022-01-06	0.670	0.670	0.670	0.670	0.670	100,000
2022-01-05	0.680	0.680	0.660	0.680	0.680	740,000
2022-01-04	0.690	0.690	0.680	0.690	0.690	320,000
2022-01-03	0.690	0.700	0.680	0.690	0.690	550,000
2021-12-31	0.690	0.710	0.680	0.710	0.710	124,000
2021-12-30	0.680	0.690	0.680	0.690	0.690	456,000
2021-12-29	0.710	0.710	0.690	0.690	0.690	658,000
2021-12-28	0.720	0.720	0.710	0.720	0.720	182,000
2021-12-24	0.720	0.740	0.720	0.740	0.740	48,000
2021-12-23	0.730	0.750	0.710	0.730	0.730	1,150,000
2021-12-22	0.730	0.740	0.720	0.730	0.730	624,000

← NewerPage 18 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.