Northeast Electric Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.710	0.720	0.690	0.720	0.720	452,000
2021-12-20	0.760	0.760	0.690	0.710	0.710	2,034,000
2021-12-17	0.760	0.780	0.740	0.760	0.760	874,000
2021-12-16	0.770	0.790	0.750	0.760	0.760	1,666,000
2021-12-15	0.760	0.830	0.760	0.780	0.780	7,102,000
2021-12-14	0.780	0.780	0.730	0.750	0.750	2,924,000
2021-12-13	0.800	0.850	0.740	0.790	0.790	12,644,000
2021-12-10	0.730	0.810	0.710	0.800	0.800	7,514,000
2021-12-09	0.700	0.740	0.700	0.720	0.720	3,556,000
2021-12-08	0.710	0.710	0.680	0.690	0.690	776,000
2021-12-07	0.680	0.710	0.680	0.700	0.700	1,284,000
2021-12-06	0.640	0.710	0.640	0.680	0.680	1,812,000
2021-12-03	0.640	0.640	0.620	0.630	0.630	48,000
2021-12-02	0.620	0.650	0.620	0.640	0.640	748,000
2021-12-01	0.600	0.620	0.600	0.610	0.610	556,000
2021-11-30	0.620	0.620	0.610	0.610	0.610	196,000
2021-11-29	0.620	0.620	0.610	0.610	0.610	200,000
2021-11-26	0.630	0.630	0.620	0.620	0.620	62,000
2021-11-24	0.640	0.640	0.630	0.640	0.640	166,000
2021-11-23	0.640	0.640	0.640	0.640	0.640	4,000
2021-11-22	0.650	0.650	0.650	0.650	0.650	12,000
2021-11-19	0.650	0.670	0.650	0.670	0.670	1,310,000
2021-11-18	0.630	0.660	0.630	0.650	0.650	914,000
2021-11-17	0.620	0.630	0.620	0.630	0.630	14,000
2021-11-16	0.640	0.650	0.630	0.630	0.630	188,000
2021-11-15	0.610	0.640	0.610	0.630	0.630	428,000
2021-11-12	0.600	0.610	0.590	0.610	0.610	222,000
2021-11-11	0.600	0.620	0.590	0.600	0.600	204,000
2021-11-10	0.620	0.620	0.620	0.620	0.620	100,000
2021-11-09	0.620	0.620	0.620	0.620	0.620	20,000
2021-11-08	0.610	0.620	0.590	0.620	0.620	16,000
2021-11-05	0.600	0.620	0.590	0.610	0.610	98,000
2021-11-04	0.610	0.630	0.600	0.630	0.630	418,000
2021-11-03	0.620	0.620	0.580	0.620	0.620	394,000
2021-11-02	0.630	0.630	0.610	0.620	0.620	366,000
2021-11-01	0.630	0.640	0.630	0.640	0.640	146,000
2021-10-29	0.630	0.630	0.630	0.630	0.630	200,000
2021-10-28	0.640	0.640	0.610	0.630	0.630	698,000
2021-10-27	0.640	0.640	0.630	0.640	0.640	266,000
2021-10-26	0.660	0.670	0.640	0.640	0.640	1,140,000
2021-10-25	0.650	0.690	0.650	0.680	0.680	1,434,000

← NewerPage 19 of 19 · 1,121 trading days

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.