Add New Energy Investment Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1.040 | 1.240 | 1.040 | 1.180 | 0.982 | 12,263 |
| 2022-10-06 | 1.120 | 1.160 | 1.120 | 1.160 | 0.965 | 1,202 |
| 2022-10-05 | 1.000 | 1.160 | 1.000 | 1.160 | 0.965 | 30,897 |
| 2022-10-03 | 1.140 | 1.140 | 0.860 | 1.100 | 0.915 | 37,390 |
| 2022-09-30 | 1.260 | 1.260 | 1.040 | 1.240 | 1.031 | 6,973 |
| 2022-09-27 | 1.160 | 1.260 | 1.160 | 1.260 | 1.048 | 240 |
| 2022-09-23 | 1.140 | 1.300 | 1.140 | 1.300 | 1.081 | 2,645 |
| 2022-09-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.081 | 1,322 |
| 2022-09-21 | 1.600 | 1.680 | 1.260 | 1.320 | 1.098 | 85,599 |
| 2022-09-20 | 1.160 | 1.260 | 1.140 | 1.260 | 1.048 | 108,081 |
| 2022-09-16 | 1.220 | 1.320 | 1.220 | 1.320 | 1.098 | 20,678 |
| 2022-09-15 | 1.360 | 1.360 | 1.220 | 1.320 | 1.098 | 4,328 |
| 2022-09-14 | 1.380 | 1.380 | 1.340 | 1.360 | 1.131 | 240 |
| 2022-09-13 | 1.400 | 1.400 | 1.200 | 1.300 | 1.081 | 6,733 |
| 2022-09-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.165 | 120 |
| 2022-09-06 | 1.240 | 1.380 | 1.240 | 1.380 | 1.148 | 25,487 |
| 2022-09-05 | 1.240 | 1.360 | 1.240 | 1.300 | 1.081 | 11,061 |
| 2022-09-02 | 1.240 | 1.380 | 1.240 | 1.380 | 1.148 | 18,514 |
| 2022-09-01 | 1.220 | 1.520 | 1.220 | 1.380 | 1.148 | 27,050 |
| 2022-08-31 | 1.260 | 1.420 | 1.220 | 1.420 | 1.181 | 10,459 |
| 2022-08-29 | 1.480 | 1.480 | 1.240 | 1.460 | 1.214 | 361 |
| 2022-08-26 | 1.380 | 1.460 | 1.340 | 1.340 | 1.115 | 8,295 |
| 2022-08-25 | 1.340 | 1.460 | 1.300 | 1.380 | 1.148 | 26,810 |
| 2022-08-24 | 1.500 | 1.500 | 1.120 | 1.280 | 1.065 | 337,949 |
| 2022-08-23 | 1.400 | 1.480 | 1.320 | 1.460 | 1.214 | 19,837 |
| 2022-08-22 | 1.500 | 1.500 | 1.240 | 1.380 | 1.148 | 6,252 |
| 2022-08-19 | 1.480 | 1.540 | 1.420 | 1.500 | 1.248 | 14,427 |
| 2022-08-18 | 1.480 | 1.520 | 1.480 | 1.500 | 1.248 | 83,796 |
| 2022-08-17 | 1.520 | 1.620 | 1.420 | 1.620 | 1.348 | 4,328 |
| 2022-08-15 | 1.600 | 1.640 | 1.600 | 1.640 | 1.364 | 8,175 |
| 2022-08-12 | 1.600 | 1.640 | 1.540 | 1.560 | 1.298 | 25,247 |
| 2022-08-11 | 1.660 | 1.700 | 1.560 | 1.640 | 1.364 | 70,932 |
| 2022-08-10 | 1.660 | 1.800 | 1.460 | 1.560 | 1.298 | 501,934 |
| 2022-08-09 | 1.680 | 1.820 | 1.680 | 1.800 | 1.497 | 14,186 |
| 2022-08-08 | 1.680 | 1.820 | 1.680 | 1.820 | 1.514 | 2,284 |
| 2022-08-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.464 | 361 |
| 2022-08-01 | 1.840 | 1.840 | 1.720 | 1.840 | 1.531 | 481 |
| 2022-07-28 | 1.800 | 1.840 | 1.800 | 1.840 | 1.531 | 721 |
| 2022-07-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.564 | 120 |
| 2022-07-22 | 1.840 | 1.880 | 1.840 | 1.880 | 1.564 | 721 |
| 2022-07-21 | 1.700 | 1.840 | 1.700 | 1.840 | 1.531 | 5,049 |
| 2022-07-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.497 | 6,071 |
| 2022-07-18 | 1.840 | 1.900 | 1.840 | 1.880 | 1.564 | 1,443 |
| 2022-07-15 | 1.720 | 1.800 | 1.680 | 1.800 | 1.497 | 14,066 |
| 2022-07-13 | 1.720 | 1.900 | 1.720 | 1.880 | 1.564 | 2,645 |
| 2022-07-11 | 1.880 | 1.900 | 1.640 | 1.900 | 1.580 | 11,541 |
| 2022-07-07 | 1.820 | 1.900 | 1.680 | 1.900 | 1.580 | 6,131 |
| 2022-06-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.580 | 842 |
| 2022-06-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.580 | 6,011 |
| 2022-06-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.547 | 721 |
| 2022-06-24 | 1.880 | 1.960 | 1.800 | 1.940 | 1.614 | 42,679 |
| 2022-06-23 | 1.840 | 1.980 | 1.820 | 1.980 | 1.647 | 7,213 |
| 2022-06-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.647 | 721 |
| 2022-06-20 | 1.980 | 2.000 | 1.980 | 2.000 | 1.664 | 27,050 |
| 2022-06-17 | 2.040 | 2.040 | 2.000 | 2.000 | 1.664 | 96,179 |
| 2022-06-16 | 2.000 | 2.000 | 1.900 | 2.000 | 1.664 | 99,906 |
| 2022-06-15 | 2.040 | 2.100 | 1.880 | 1.980 | 1.647 | 126,475 |
| 2022-06-14 | 1.860 | 2.080 | 1.800 | 2.040 | 1.697 | 174,324 |
| 2022-06-13 | 2.080 | 2.080 | 1.800 | 1.820 | 1.514 | 187,909 |
| 2022-06-10 | 2.080 | 2.100 | 2.040 | 2.060 | 1.714 | 103,633 |
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.