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
2022-02-10	2.380	2.380	2.300	2.380	1.980	1,202
2022-02-09	2.420	2.420	2.400	2.400	1.996	56,746
2022-02-08	2.380	2.400	2.380	2.400	1.996	9,618
2022-02-07	2.380	2.420	2.320	2.420	2.013	28,974
2022-02-04	2.400	2.400	2.260	2.380	1.980	25,848
2022-01-31	2.400	2.400	2.400	2.400	1.996	601
2022-01-28	2.260	2.400	2.260	2.400	1.996	26,569
2022-01-27	2.320	2.320	2.260	2.260	1.880	26,449
2022-01-26	2.440	2.440	2.300	2.380	1.980	29,214
2022-01-25	2.420	2.440	2.420	2.440	2.030	9,377
2022-01-24	2.440	2.500	2.340	2.500	2.080	87,042
2022-01-21	2.520	2.600	2.460	2.500	2.080	121,185
2022-01-20	2.360	2.600	2.360	2.520	2.096	446,030
2022-01-19	2.300	2.420	2.280	2.420	2.013	36,788
2022-01-18	2.480	2.480	2.240	2.480	2.063	8,536
2022-01-14	2.320	2.480	2.320	2.400	1.996	3,727
2022-01-13	2.460	2.460	2.340	2.340	1.946	6,011
2022-01-12	2.380	2.500	2.380	2.460	2.046	18,755
2022-01-11	2.220	2.400	2.200	2.400	1.996	18,995
2022-01-10	2.520	2.520	2.520	2.520	2.096	120
2022-01-05	2.580	2.580	2.540	2.540	2.113	4,809
2022-01-04	2.580	2.580	2.580	2.580	2.146	44,242
2022-01-03	2.600	2.620	2.160	2.580	2.146	6,853
2021-12-30	2.400	2.700	2.400	2.600	2.163	34,624
2021-12-29	2.340	2.400	2.340	2.400	1.996	2,525
2021-12-28	2.400	2.400	2.400	2.400	1.996	361
2021-12-23	2.300	2.400	2.120	2.400	1.996	119,262
2021-12-22	2.400	2.400	2.240	2.380	1.980	11,782
2021-12-21	2.460	2.460	2.460	2.460	2.046	1,082
2021-12-20	2.500	2.580	2.100	2.480	2.063	181,538
2021-12-17	2.480	2.680	2.480	2.620	2.179	2,645
2021-12-16	2.540	2.580	2.540	2.580	2.146	2,765
2021-12-15	2.520	2.700	2.520	2.640	2.196	52,898
2021-12-14	2.820	2.820	2.720	2.720	2.263	3,006
2021-12-13	2.540	2.820	2.540	2.820	2.346	13,465
2021-12-10	2.540	2.540	2.540	2.540	2.113	842
2021-12-09	2.600	2.600	2.600	2.600	2.163	3,727
2021-12-08	2.640	2.680	2.600	2.600	2.163	2,765
2021-12-07	2.700	2.700	2.700	2.700	2.246	601
2021-12-06	2.640	2.640	2.640	2.640	2.196	4,689
2021-12-02	2.660	2.740	2.660	2.740	2.279	21,159
2021-12-01	2.620	2.860	2.620	2.760	2.296	9,137
2021-11-30	2.620	2.920	2.620	2.860	2.379	10,820
2021-11-29	2.660	2.840	2.620	2.840	2.362	8,055
2021-11-26	2.880	2.880	2.620	2.880	2.396	601
2021-11-25	2.840	2.940	2.580	2.940	2.445	28,493
2021-11-24	2.520	2.840	2.460	2.840	2.362	134,650
2021-11-23	2.560	2.660	2.520	2.620	2.179	44,483
2021-11-22	2.520	2.760	2.500	2.760	2.296	43,040
2021-11-18	2.620	2.740	2.620	2.700	2.246	43,521
2021-11-17	2.740	2.840	2.740	2.840	2.362	103,633
2021-11-16	2.740	2.840	2.740	2.840	2.362	32,581
2021-11-15	2.880	2.880	2.840	2.840	2.362	14,908
2021-11-12	2.840	3.000	2.840	2.840	2.362	8,175
2021-11-11	3.000	3.000	2.800	2.900	2.412	45,445
2021-11-10	3.280	3.280	2.940	3.100	2.579	36,548
2021-11-09	3.560	3.560	3.000	3.000	2.495	66,844
2021-11-08	3.300	3.400	3.300	3.360	2.795	13,225
2021-11-05	3.500	3.500	3.000	3.300	2.745	25,968
2021-11-03	3.240	3.400	3.240	3.360	2.795	24,045

← NewerPage 15 of 16 · 911 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.