Add New Energy Investment Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.250 | 3.250 | 2.855 | 3.015 | 3.015 | 2,389,015 |
| 2026-10-21 | 3.010 | 3.390 | 3.010 | 3.260 | 3.260 | 1,973,500 |
| 2026-10-20 | 3.325 | 3.390 | 3.170 | 3.280 | 3.280 | 1,627,500 |
| 2026-10-16 | 3.320 | 3.465 | 3.275 | 3.325 | 3.325 | 743,000 |
| 2026-10-15 | 3.320 | 3.470 | 3.320 | 3.345 | 3.345 | 733,000 |
| 2026-10-14 | 3.305 | 3.465 | 3.305 | 3.400 | 3.400 | 1,061,000 |
| 2026-10-13 | 3.300 | 3.460 | 3.300 | 3.420 | 3.420 | 896,000 |
| 2026-10-12 | 3.650 | 3.665 | 3.420 | 3.460 | 3.460 | 966,400 |
| 2026-10-09 | 3.500 | 3.655 | 3.500 | 3.650 | 3.650 | 697,500 |
| 2026-10-08 | 3.435 | 3.690 | 3.435 | 3.645 | 3.645 | 1,517,500 |
| 2026-10-07 | 3.500 | 3.705 | 3.500 | 3.620 | 3.620 | 1,070,500 |
| 2026-10-06 | 3.620 | 3.620 | 3.500 | 3.600 | 3.600 | 632,502 |
| 2026-10-05 | 3.620 | 3.620 | 3.500 | 3.560 | 3.560 | 650,000 |
| 2026-10-02 | 3.495 | 3.615 | 3.285 | 3.585 | 3.585 | 1,081,500 |
| 2026-09-30 | 3.425 | 3.500 | 3.190 | 3.500 | 3.500 | 1,446,000 |
| 2026-09-29 | 3.340 | 3.445 | 3.310 | 3.350 | 3.350 | 782,100 |
| 2026-09-28 | 3.385 | 3.530 | 3.345 | 3.395 | 3.395 | 830,449 |
| 2026-09-25 | 3.335 | 3.545 | 3.335 | 3.500 | 3.500 | 895,300 |
| 2026-09-24 | 3.325 | 3.575 | 3.325 | 3.475 | 3.475 | 802,000 |
| 2026-09-23 | 3.490 | 3.535 | 3.400 | 3.495 | 3.495 | 818,500 |
| 2026-09-22 | 3.455 | 3.640 | 3.435 | 3.490 | 3.490 | 1,153,502 |
| 2026-09-21 | 3.285 | 3.500 | 3.285 | 3.455 | 3.455 | 651,000 |
| 2026-09-18 | 3.400 | 3.415 | 3.330 | 3.415 | 3.415 | 1,026,500 |
| 2026-09-17 | 3.265 | 3.455 | 3.265 | 3.400 | 3.400 | 705,500 |
| 2026-09-16 | 3.255 | 3.485 | 3.255 | 3.435 | 3.435 | 808,500 |
| 2026-09-15 | 3.400 | 3.545 | 3.390 | 3.430 | 3.430 | 1,178,000 |
| 2026-09-14 | 3.610 | 3.610 | 3.410 | 3.430 | 3.430 | 1,541,000 |
| 2026-09-11 | 3.450 | 3.680 | 3.450 | 3.610 | 3.610 | 783,900 |
| 2026-09-10 | 3.530 | 3.695 | 3.400 | 3.600 | 3.600 | 1,692,054 |
| 2026-09-09 | 3.600 | 3.650 | 3.505 | 3.585 | 3.585 | 976,500 |
| 2026-09-08 | 3.645 | 3.690 | 3.555 | 3.555 | 3.555 | 1,350,079 |
| 2026-09-07 | 3.800 | 3.810 | 3.610 | 3.635 | 3.635 | 1,732,000 |
| 2026-09-04 | 3.920 | 4.090 | 3.800 | 3.805 | 3.805 | 2,322,000 |
| 2026-09-03 | 3.960 | 3.960 | 3.755 | 3.805 | 3.805 | 1,202,000 |
| 2026-09-02 | 3.755 | 3.960 | 3.755 | 3.875 | 3.875 | 1,135,000 |
| 2026-09-01 | 3.730 | 3.870 | 3.730 | 3.870 | 3.870 | 143,250 |
| 2026-08-31 | 3.730 | 3.895 | 3.730 | 3.870 | 3.870 | 485,000 |
| 2026-08-28 | 3.715 | 3.970 | 3.715 | 3.870 | 3.870 | 1,588,000 |
| 2026-08-27 | 3.940 | 3.940 | 3.710 | 3.865 | 3.865 | 808,002 |
| 2026-08-26 | 3.990 | 3.990 | 3.745 | 3.810 | 3.810 | 1,557,000 |
| 2026-08-25 | 3.780 | 3.955 | 3.590 | 3.750 | 3.750 | 1,627,000 |
| 2026-08-24 | 4.020 | 4.020 | 3.575 | 3.780 | 3.780 | 1,715,486 |
| 2026-08-21 | 3.770 | 3.900 | 3.450 | 3.900 | 3.900 | 3,588,500 |
| 2026-08-20 | 4.000 | 4.000 | 3.755 | 3.800 | 3.800 | 1,309,981 |
| 2026-08-19 | 4.110 | 4.110 | 3.790 | 3.880 | 3.880 | 1,552,500 |
| 2026-08-18 | 4.005 | 4.100 | 3.965 | 4.055 | 4.055 | 1,759,738 |
| 2026-08-17 | 4.090 | 4.090 | 3.950 | 4.005 | 4.005 | 1,289,000 |
| 2026-08-14 | 4.100 | 4.100 | 3.970 | 4.035 | 4.035 | 1,514,500 |
| 2026-08-13 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 1,318,200 |
| 2026-08-12 | 4.185 | 4.185 | 3.975 | 4.060 | 4.060 | 2,268,502 |
| 2026-08-11 | 4.210 | 4.210 | 4.080 | 4.100 | 4.100 | 1,285,000 |
| 2026-08-10 | 4.230 | 4.300 | 4.145 | 4.210 | 4.210 | 1,246,000 |
| 2026-08-07 | 4.200 | 4.230 | 4.040 | 4.210 | 4.210 | 1,304,000 |
| 2026-08-06 | 4.140 | 4.240 | 4.045 | 4.240 | 4.240 | 2,011,500 |
| 2026-08-05 | 4.100 | 4.185 | 4.010 | 4.145 | 4.145 | 1,529,500 |
| 2026-08-04 | 4.200 | 4.200 | 3.950 | 4.035 | 4.035 | 1,319,500 |
| 2026-08-03 | 4.450 | 4.450 | 3.985 | 4.150 | 4.150 | 1,401,000 |
| 2026-07-31 | 4.140 | 4.450 | 3.980 | 4.200 | 4.200 | 1,434,000 |
| 2026-07-30 | 4.320 | 4.320 | 4.060 | 4.190 | 4.190 | 1,665,945 |
| 2026-07-29 | 4.330 | 4.330 | 4.160 | 4.320 | 4.320 | 1,413,500 |
Page 1 of 2 · 64 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.