Add New Energy Investment Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.550	0.630	0.550	0.550	0.460	599
2023-11-21	0.530	0.530	0.510	0.530	0.443	21,547
2023-11-20	0.500	0.530	0.500	0.530	0.443	9,576
2023-11-16	0.560	0.560	0.510	0.560	0.468	4,788
2023-11-15	0.500	0.660	0.500	0.580	0.485	133,112
2023-11-14	0.520	0.550	0.445	0.520	0.434	2,155
2023-11-08	0.500	0.520	0.500	0.520	0.434	8,620
2023-11-07	0.500	0.510	0.500	0.510	0.426	25,856
2023-11-03	0.500	0.540	0.500	0.540	0.451	31,722
2023-11-02	0.600	0.600	0.500	0.530	0.443	40,820
2023-11-01	0.560	0.560	0.560	0.560	0.468	11,971
2023-10-30	0.550	0.650	0.550	0.620	0.518	13,766
2023-10-17	0.630	0.630	0.620	0.620	0.518	55,065
2023-10-12	0.630	0.640	0.630	0.630	0.526	107,735
2023-10-10	0.640	0.740	0.560	0.640	0.535	599
2023-10-09	0.640	0.640	0.640	0.640	0.535	3,511
2023-10-06	0.570	0.640	0.570	0.640	0.535	80,122
2023-10-05	0.530	0.570	0.530	0.570	0.476	8,379
2023-10-03	0.540	0.550	0.540	0.550	0.460	19,153
2023-09-20	0.530	0.570	0.530	0.570	0.476	4,788
2023-09-19	0.530	0.560	0.530	0.560	0.468	27,532
2023-09-13	0.530	0.570	0.520	0.570	0.476	34,116
2023-09-11	0.540	0.590	0.540	0.590	0.493	9,936
2023-09-05	0.590	0.640	0.530	0.590	0.493	599
2023-08-31	0.570	0.570	0.570	0.570	0.476	5,985
2023-08-29	0.530	0.570	0.530	0.570	0.476	6,584
2023-08-28	0.560	0.790	0.550	0.550	0.460	241,566
2023-08-25	0.500	0.550	0.500	0.550	0.460	7,182
2023-08-24	0.550	0.550	0.495	0.520	0.434	423,757
2023-08-23	0.520	0.550	0.500	0.550	0.460	466,851
2023-08-18	0.530	0.570	0.530	0.570	0.476	64,641
2023-08-17	0.570	0.570	0.570	0.570	0.476	4,788
2023-08-14	0.550	0.570	0.550	0.570	0.476	2,394
2023-08-09	0.570	0.580	0.570	0.570	0.476	28,729
2023-08-08	0.560	0.600	0.540	0.570	0.476	23,941
2023-08-07	0.600	0.600	0.590	0.590	0.493	4,788
2023-08-04	0.600	0.600	0.600	0.600	0.501	7,182
2023-08-03	0.560	0.600	0.560	0.600	0.501	20,230
2023-08-01	0.610	0.650	0.570	0.610	0.510	1,197
2023-07-31	0.610	0.650	0.550	0.610	0.510	1,197
2023-07-27	0.570	0.610	0.570	0.610	0.510	9,457
2023-07-26	0.600	0.600	0.600	0.600	0.501	43,094
2023-07-25	0.600	0.610	0.590	0.600	0.501	312,431
2023-07-24	0.580	0.580	0.580	0.580	0.485	4,190
2023-07-21	0.540	0.580	0.540	0.560	0.468	98,039
2023-07-14	0.570	0.590	0.570	0.590	0.493	31,722
2023-07-13	0.530	0.620	0.520	0.620	0.518	45,009
2023-07-12	0.620	0.620	0.530	0.620	0.518	599
2023-07-11	0.630	0.630	0.630	0.630	0.526	2,394
2023-07-07	0.520	0.600	0.520	0.590	0.493	193,444
2023-07-06	0.550	0.590	0.500	0.580	0.485	287,293
2023-07-05	0.580	0.580	0.580	0.580	0.485	102,947
2023-07-04	0.600	0.610	0.550	0.580	0.485	69,070
2023-06-30	0.620	0.620	0.620	0.620	0.518	4,788
2023-06-28	0.600	0.630	0.600	0.630	0.526	82,597
2023-06-27	0.650	0.650	0.650	0.650	0.543	28,729
2023-06-26	0.650	0.690	0.630	0.650	0.543	112,523
2023-06-23	0.650	0.650	0.650	0.650	0.543	37,109
2023-06-20	0.650	0.650	0.600	0.650	0.543	175,368
2023-06-19	0.690	0.700	0.660	0.670	0.560	237,974

← NewerPage 10 of 16 · 906 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.