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
2023-02-14	1.120	1.160	1.120	1.160	0.965	11,061
2023-02-13	1.160	1.160	1.120	1.160	0.965	25,367
2023-02-09	1.120	1.160	1.120	1.160	0.965	42,920
2023-02-08	1.160	1.160	1.120	1.160	0.965	25,247
2023-02-07	1.120	1.160	1.120	1.160	0.965	43,280
2023-02-06	1.160	1.160	1.100	1.140	0.948	30,777
2023-02-03	1.120	1.160	1.100	1.160	0.965	8,175
2023-02-02	1.120	1.160	1.120	1.160	0.965	5,290
2023-02-01	1.120	1.140	1.120	1.140	0.948	4,448
2023-01-31	1.140	1.140	1.120	1.140	0.948	26,089
2023-01-30	1.160	1.220	1.140	1.160	0.965	76,582
2023-01-27	1.160	1.180	1.140	1.180	0.982	102,911
2023-01-26	1.140	1.180	1.140	1.180	0.982	36,909
2023-01-20	1.160	1.220	1.140	1.200	0.998	25,487
2023-01-19	1.100	1.160	1.100	1.140	0.948	28,854
2023-01-18	1.100	1.160	1.100	1.140	0.948	166,630
2023-01-17	1.020	1.140	1.020	1.120	0.932	149,678
2023-01-16	1.040	1.060	1.000	1.060	0.882	181,177
2023-01-13	1.080	1.080	1.020	1.060	0.882	152,083
2023-01-12	1.200	1.200	1.020	1.080	0.898	188,030
2023-01-10	1.180	1.340	1.180	1.340	1.115	721
2023-01-09	1.280	1.320	1.160	1.320	1.098	11,181
2023-01-05	1.140	1.280	1.140	1.280	1.065	1,443
2023-01-04	1.120	1.280	1.100	1.280	1.065	20,558
2023-01-03	1.200	1.320	1.120	1.320	1.098	2,645
2022-12-30	1.140	1.340	1.140	1.340	1.115	2,645
2022-12-19	1.380	1.380	1.380	1.380	1.148	481
2022-12-14	1.360	1.400	1.360	1.400	1.165	361
2022-12-13	1.340	1.340	1.340	1.340	1.115	1,202
2022-12-09	1.100	1.340	1.100	1.340	1.115	6,612
2022-12-07	1.280	1.320	1.280	1.320	1.098	1,563
2022-12-06	1.340	1.340	1.340	1.340	1.115	120
2022-12-05	1.200	1.360	1.200	1.260	1.048	12,503
2022-12-02	1.200	1.280	1.200	1.280	1.065	962
2022-12-01	1.080	1.200	1.040	1.200	0.998	95,578
2022-11-30	1.280	1.360	1.260	1.260	1.048	601
2022-11-25	1.400	1.400	1.080	1.300	1.081	3,486
2022-11-24	1.400	1.400	1.400	1.400	1.165	120
2022-11-22	1.060	1.300	1.060	1.300	1.081	3,847
2022-11-17	1.420	1.420	1.020	1.400	1.165	361
2022-11-16	1.400	1.400	1.320	1.320	1.098	3,366
2022-11-15	1.200	1.400	1.200	1.400	1.165	9,257
2022-11-11	1.020	1.260	0.980	1.220	1.015	30,537
2022-11-08	1.120	1.160	1.100	1.160	0.965	36,308
2022-11-04	1.160	1.180	1.160	1.180	0.982	3,246
2022-10-28	1.000	1.200	1.000	1.200	0.998	2,885
2022-10-27	1.180	1.280	1.180	1.280	1.065	6,131
2022-10-26	1.080	1.160	1.080	1.160	0.965	2,645
2022-10-25	1.300	1.300	0.940	1.080	0.898	26,930
2022-10-24	1.060	1.260	1.060	1.180	0.982	4,569
2022-10-21	1.200	1.300	1.200	1.300	1.081	240
2022-10-20	1.080	1.200	1.080	1.200	0.998	5,891
2022-10-19	1.100	1.100	1.080	1.080	0.898	35,827
2022-10-18	1.020	1.200	1.020	1.180	0.982	5,290
2022-10-17	1.200	1.200	1.200	1.200	0.998	120
2022-10-14	1.060	1.580	1.040	1.180	0.982	78,025
2022-10-13	1.080	1.080	0.920	1.020	0.848	12,503
2022-10-12	0.940	1.000	0.920	1.000	0.832	44,964
2022-10-11	1.140	1.140	1.120	1.120	0.932	3,006
2022-10-10	1.160	1.160	1.020	1.120	0.932	12,263

← NewerPage 12 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.