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
2023-06-16	0.630	0.700	0.630	0.690	0.576	187,938
2023-06-13	0.640	0.700	0.640	0.700	0.585	350,737
2023-06-12	0.670	0.680	0.630	0.680	0.568	43,094
2023-06-09	0.600	0.670	0.600	0.670	0.560	43,094
2023-06-08	0.700	0.700	0.640	0.650	0.543	301,658
2023-06-07	0.580	0.650	0.580	0.630	0.526	422,560
2023-06-06	0.580	0.610	0.580	0.610	0.510	14,604
2023-06-05	0.580	0.610	0.570	0.610	0.510	131,915
2023-06-02	0.580	0.620	0.560	0.610	0.510	517,726
2023-06-01	0.820	0.820	0.520	0.580	0.485	3,247,848
2023-05-31	0.790	0.850	0.740	0.830	0.693	83,076
2023-05-30	0.810	0.840	0.760	0.840	0.702	93,969
2023-05-29	0.920	0.920	0.810	0.810	0.677	205,295
2023-05-25	0.840	0.920	0.830	0.890	0.744	288,370
2023-05-24	0.860	0.930	0.810	0.920	0.769	262,753
2023-05-23	0.910	1.000	0.840	1.000	0.835	207,330
2023-05-08	1.080	1.160	1.040	1.160	0.965	28,373
2023-05-04	1.060	1.080	1.060	1.080	0.898	13,705
2023-05-03	1.080	1.120	1.080	1.100	0.915	5,771
2023-05-02	1.100	1.140	1.060	1.100	0.915	5,410
2023-04-28	1.060	1.100	1.060	1.100	0.915	6,372
2023-04-27	1.100	1.100	1.040	1.100	0.915	4,448
2023-04-26	1.060	1.100	1.060	1.100	0.915	23,564
2023-04-25	1.120	1.120	1.060	1.120	0.932	842
2023-04-24	1.080	1.120	1.080	1.120	0.932	5,049
2023-04-21	1.080	1.120	1.080	1.080	0.898	18,755
2023-04-20	1.400	1.400	1.040	1.060	0.882	344,801
2023-04-19	1.120	1.220	1.040	1.220	1.015	82,473
2023-04-11	1.160	1.160	1.020	1.140	0.948	51,696
2023-04-06	1.160	1.160	1.060	1.120	0.932	24,526
2023-04-03	1.160	1.160	1.060	1.140	0.948	12,623
2023-03-31	1.120	1.120	1.120	1.120	0.932	5,530
2023-03-30	1.100	1.160	1.060	1.100	0.915	62,636
2023-03-29	1.020	1.100	1.020	1.100	0.915	55,183
2023-03-28	1.020	1.080	1.020	1.080	0.898	12,503
2023-03-24	1.040	1.120	1.000	1.100	0.915	73,216
2023-03-23	1.020	1.060	1.000	1.040	0.865	74,178
2023-03-22	1.040	1.100	1.020	1.100	0.915	34,384
2023-03-21	1.140	1.140	1.060	1.120	0.932	601
2023-03-20	1.140	1.140	1.080	1.140	0.948	14,908
2023-03-17	1.100	1.140	1.100	1.140	0.948	7,334
2023-03-16	1.100	1.100	1.100	1.100	0.915	27,411
2023-03-15	1.100	1.120	1.100	1.120	0.932	34,745
2023-03-14	1.140	1.140	1.100	1.120	0.932	5,771
2023-03-13	1.140	1.140	1.100	1.140	0.948	601
2023-03-10	1.100	1.140	1.100	1.140	0.948	10,219
2023-03-07	1.080	1.160	1.080	1.160	0.965	12,623
2023-03-06	1.120	1.160	1.100	1.140	0.948	3,967
2023-03-03	1.100	1.160	1.100	1.140	0.948	1,924
2023-03-02	1.120	1.140	1.080	1.140	0.948	36,187
2023-03-01	1.100	1.160	1.100	1.160	0.965	6,252
2023-02-28	1.100	1.160	1.100	1.160	0.965	4,208
2023-02-27	1.200	1.200	1.120	1.200	0.998	2,645
2023-02-24	1.200	1.200	1.120	1.200	0.998	4,328
2023-02-23	1.200	1.200	1.200	1.200	0.998	5,651
2023-02-22	1.120	1.160	1.120	1.120	0.932	18,635
2023-02-20	1.140	1.180	1.120	1.160	0.965	33,542
2023-02-17	1.120	1.140	1.100	1.120	0.932	121,426
2023-02-16	1.100	1.120	1.100	1.120	0.932	100,266
2023-02-15	1.120	1.120	1.100	1.120	0.932	33,302

← NewerPage 11 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.