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
2022-06-09	2.080	2.100	1.760	2.080	1.730	121,907
2022-06-08	2.100	2.100	2.040	2.080	1.730	118,901
2022-06-07	1.940	2.120	1.900	2.080	1.730	97,622
2022-05-27	1.700	2.080	1.700	1.940	1.614	82,834
2022-05-24	1.760	1.760	1.760	1.760	1.464	9,377
2022-05-20	1.640	1.780	1.640	1.780	1.481	37,510
2022-05-11	1.980	1.980	1.960	1.960	1.630	3,006
2022-05-10	1.760	1.760	1.760	1.760	1.464	3,607
2022-05-06	1.740	1.760	1.740	1.760	1.464	5,891
2022-05-05	1.640	2.180	1.640	2.100	1.747	21,280
2022-05-04	1.620	1.780	1.620	1.780	1.481	7,334
2022-05-03	1.700	1.700	1.700	1.700	1.414	3,006
2022-04-29	1.700	1.740	1.700	1.740	1.447	12,263
2022-04-26	1.800	1.820	1.800	1.820	1.514	1,443
2022-04-25	1.920	1.920	1.800	1.800	1.497	3,006
2022-04-22	1.880	1.880	1.880	1.880	1.564	6,011
2022-04-21	1.960	1.960	1.940	1.940	1.614	1,803
2022-04-20	1.980	1.980	1.980	1.980	1.647	1,563
2022-04-14	1.640	2.060	1.640	2.020	1.680	16,952
2022-04-13	1.900	1.900	1.900	1.900	1.580	24,045
2022-04-12	1.800	1.900	1.780	1.900	1.580	27,772
2022-04-11	1.760	1.760	1.760	1.760	1.464	1,803
2022-04-08	1.840	1.880	1.800	1.880	1.564	8,776
2022-04-06	1.900	1.900	1.880	1.880	1.564	3,607
2022-04-04	1.760	1.780	1.760	1.780	1.481	2,404
2022-03-31	1.820	1.860	1.760	1.840	1.531	21,640
2022-03-30	1.640	1.840	1.640	1.840	1.531	21,159
2022-03-29	2.020	2.140	1.820	1.840	1.531	43,521
2022-03-28	2.160	2.160	2.160	2.160	1.797	3,607
2022-03-25	2.020	2.180	1.940	2.160	1.797	46,406
2022-03-24	2.120	2.120	2.120	2.120	1.763	4,929
2022-03-23	2.040	2.120	1.960	2.120	1.763	17,913
2022-03-22	1.920	2.200	1.900	2.040	1.697	73,817
2022-03-21	1.980	1.980	1.900	1.920	1.597	28,132
2022-03-18	1.900	1.980	1.900	1.980	1.647	1,683
2022-03-17	2.060	2.060	2.020	2.020	1.680	18,034
2022-03-16	1.800	2.100	1.800	2.100	1.747	25,367
2022-03-15	1.800	1.840	1.800	1.800	1.497	12,503
2022-03-14	1.800	1.920	1.800	1.840	1.531	8,536
2022-03-11	1.900	1.960	1.880	1.920	1.597	15,509
2022-03-10	1.920	1.920	1.920	1.920	1.597	8,656
2022-03-09	2.160	2.160	1.900	1.920	1.597	22,121
2022-03-08	2.180	2.180	2.160	2.160	1.797	25,367
2022-03-07	2.040	2.160	2.040	2.140	1.780	17,553
2022-03-04	2.060	2.060	2.040	2.040	1.697	16,952
2022-03-03	2.140	2.140	2.020	2.060	1.714	15,028
2022-03-02	2.140	2.140	2.060	2.100	1.747	601
2022-03-01	2.200	2.200	2.100	2.140	1.780	15,148
2022-02-28	2.220	2.220	2.120	2.200	1.830	21,640
2022-02-25	2.200	2.340	2.200	2.240	1.863	9,498
2022-02-24	2.200	2.200	2.200	2.200	1.830	8,055
2022-02-23	2.260	2.340	2.260	2.340	1.946	23,083
2022-02-22	2.320	2.480	2.320	2.380	1.980	17,072
2022-02-21	2.280	2.380	2.240	2.320	1.930	23,323
2022-02-18	2.320	2.380	2.280	2.280	1.897	23,924
2022-02-17	2.400	2.400	2.360	2.360	1.963	2,044
2022-02-16	2.360	2.480	2.300	2.300	1.913	12,503
2022-02-15	2.320	2.500	2.320	2.360	1.963	33,182
2022-02-14	2.300	2.340	2.280	2.300	1.913	31,258
2022-02-11	2.360	2.360	2.300	2.300	1.913	12,022

← NewerPage 14 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.