Northeast Electric Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.260	0.260	0.260	0.260	0.260	100,000
2025-02-03	0.255	0.265	0.250	0.255	0.255	224,000
2025-01-28	0.250	0.275	0.250	0.260	0.260	106,000
2025-01-27	0.250	0.255	0.250	0.255	0.255	8,000
2025-01-24	0.255	0.260	0.255	0.260	0.260	134,200
2025-01-23	0.280	0.280	0.255	0.260	0.260	44,000
2025-01-21	0.260	0.270	0.255	0.270	0.270	58,000
2025-01-20	0.255	0.265	0.255	0.260	0.260	48,000
2025-01-17	0.255	0.280	0.250	0.255	0.255	130,000
2025-01-15	0.270	0.270	0.270	0.270	0.270	36,000
2025-01-14	0.270	0.280	0.270	0.275	0.275	6,000
2025-01-10	0.295	0.295	0.255	0.260	0.260	190,000
2025-01-09	0.295	0.300	0.280	0.280	0.280	22,000
2025-01-08	0.270	0.290	0.270	0.280	0.280	20,000
2025-01-06	0.280	0.295	0.280	0.290	0.290	174,000
2025-01-03	0.270	0.270	0.270	0.270	0.270	32,000
2025-01-02	0.270	0.270	0.260	0.260	0.260	16,000
2024-12-31	0.255	0.270	0.255	0.260	0.260	62,000
2024-12-30	0.265	0.275	0.255	0.275	0.275	54,000
2024-12-27	0.290	0.290	0.260	0.275	0.275	114,000
2024-12-24	0.290	0.305	0.285	0.295	0.295	48,000
2024-12-23	0.270	0.295	0.270	0.285	0.285	128,000
2024-12-20	0.275	0.290	0.275	0.285	0.285	58,000
2024-12-19	0.270	0.275	0.255	0.275	0.275	634,000
2024-12-17	0.265	0.295	0.265	0.290	0.290	54,000
2024-12-16	0.285	0.290	0.285	0.285	0.285	16,000
2024-12-13	0.285	0.285	0.265	0.285	0.285	66,000
2024-12-12	0.295	0.310	0.280	0.290	0.290	484,000
2024-12-11	0.330	0.330	0.295	0.295	0.295	246,000
2024-12-10	0.320	0.320	0.315	0.315	0.315	100,000
2024-12-09	0.325	0.325	0.295	0.320	0.320	16,000
2024-12-06	0.330	0.330	0.305	0.305	0.305	4,000
2024-12-05	0.330	0.330	0.300	0.310	0.310	54,000
2024-12-04	0.295	0.310	0.290	0.310	0.310	56,000
2024-12-03	0.305	0.310	0.300	0.310	0.310	186,000
2024-12-02	0.310	0.310	0.295	0.295	0.295	2,000
2024-11-29	0.285	0.300	0.285	0.300	0.300	100,000
2024-11-28	0.290	0.305	0.275	0.285	0.285	418,000
2024-11-27	0.330	0.335	0.300	0.300	0.300	864,000
2024-11-26	0.315	0.350	0.305	0.315	0.315	378,000
2024-11-25	0.310	0.355	0.305	0.305	0.305	144,000
2024-11-22	0.325	0.325	0.295	0.300	0.300	228,000
2024-11-21	0.295	0.325	0.295	0.325	0.325	60,000
2024-11-20	0.295	0.315	0.290	0.310	0.310	550,000
2024-11-19	0.300	0.325	0.295	0.325	0.325	772,000
2024-11-18	0.320	0.330	0.320	0.330	0.330	18,000
2024-11-15	0.305	0.325	0.290	0.315	0.315	1,172,000
2024-11-14	0.295	0.305	0.295	0.295	0.295	152,000
2024-11-13	0.310	0.325	0.290	0.305	0.305	202,000
2024-11-12	0.305	0.310	0.295	0.300	0.300	710,000
2024-11-11	0.300	0.300	0.295	0.295	0.295	118,000
2024-11-08	0.280	0.315	0.280	0.300	0.300	230,000
2024-11-07	0.300	0.315	0.295	0.310	0.310	170,000
2024-11-06	0.305	0.310	0.295	0.300	0.300	592,000
2024-11-05	0.280	0.300	0.270	0.290	0.290	2,120,000
2024-11-04	0.280	0.295	0.260	0.260	0.260	30,000
2024-11-01	0.265	0.280	0.250	0.270	0.270	300,000
2024-10-31	0.275	0.305	0.250	0.250	0.250	192,000
2024-10-30	0.249	0.249	0.248	0.249	0.249	220,000
2024-10-29	0.265	0.280	0.249	0.249	0.249	564,000

← NewerPage 8 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.