Add New Energy Investment Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.330 | 4.330 | 4.160 | 4.320 | 4.320 | 1,413,500 |
| 2026-07-28 | 4.360 | 4.400 | 4.230 | 4.340 | 4.340 | 837,500 |
| 2026-07-27 | 4.330 | 4.330 | 4.200 | 4.300 | 4.300 | 1,610,000 |
| 2026-07-24 | 4.460 | 4.460 | 4.320 | 4.340 | 4.340 | 1,116,500 |
| 2026-07-23 | 4.600 | 4.600 | 4.420 | 4.460 | 4.460 | 1,121,500 |
| 2026-07-22 | 4.590 | 4.590 | 4.410 | 4.450 | 4.450 | 1,162,750 |
| 2026-07-21 | 4.590 | 4.590 | 4.390 | 4.450 | 4.450 | 1,226,654 |
| 2026-07-20 | 4.540 | 4.540 | 4.360 | 4.450 | 4.450 | 1,241,561 |
| 2026-07-17 | 4.470 | 4.510 | 4.340 | 4.450 | 4.450 | 1,518,515 |
| 2026-07-16 | 4.550 | 4.550 | 4.440 | 4.510 | 4.510 | 1,309,500 |
| 2026-07-15 | 4.950 | 4.950 | 4.430 | 4.550 | 4.550 | 1,308,308 |
| 2026-07-14 | 4.570 | 4.600 | 4.380 | 4.580 | 4.580 | 1,546,000 |
| 2026-07-13 | 4.970 | 4.970 | 4.370 | 4.570 | 4.570 | 1,194,502 |
| 2026-07-10 | 4.940 | 5.030 | 4.690 | 4.690 | 4.690 | 3,476,000 |
| 2026-07-09 | 4.620 | 4.930 | 4.600 | 4.810 | 4.810 | 2,743,096 |
| 2026-07-08 | 4.560 | 4.770 | 4.450 | 4.620 | 4.620 | 3,870,390 |
| 2026-07-07 | 4.540 | 4.540 | 4.380 | 4.450 | 4.450 | 1,074,000 |
| 2026-07-06 | 4.570 | 4.580 | 4.400 | 4.440 | 4.440 | 1,448,000 |
| 2026-07-03 | 4.590 | 4.590 | 4.400 | 4.480 | 4.480 | 1,712,300 |
| 2026-07-02 | 4.700 | 4.700 | 4.200 | 4.450 | 4.450 | 2,214,082 |
| 2026-06-30 | 4.340 | 4.480 | 4.160 | 4.380 | 4.380 | 2,281,066 |
| 2026-06-29 | 4.450 | 4.500 | 4.280 | 4.410 | 4.410 | 2,514,200 |
| 2026-06-26 | 4.480 | 4.580 | 4.180 | 4.400 | 4.400 | 2,099,000 |
| 2026-06-25 | 4.500 | 4.630 | 4.300 | 4.450 | 4.450 | 2,736,886 |
| 2026-06-24 | 4.590 | 4.590 | 4.410 | 4.500 | 4.500 | 2,001,000 |
| 2026-06-23 | 4.680 | 4.820 | 4.420 | 4.500 | 4.500 | 2,473,000 |
| 2026-06-22 | 4.700 | 4.840 | 4.540 | 4.680 | 4.680 | 1,442,552 |
| 2026-06-18 | 4.700 | 4.700 | 4.340 | 4.700 | 4.700 | 2,877,810 |
| 2026-06-17 | 4.680 | 4.700 | 4.500 | 4.700 | 4.700 | 2,862,111 |
| 2026-06-16 | 4.870 | 4.870 | 4.450 | 4.600 | 4.600 | 1,894,154 |
| 2026-06-15 | 4.900 | 4.950 | 4.590 | 4.720 | 4.720 | 2,718,000 |
| 2026-06-12 | 4.600 | 4.790 | 4.400 | 4.640 | 4.640 | 2,299,000 |
| 2026-06-11 | 4.670 | 4.690 | 4.440 | 4.600 | 4.600 | 1,732,000 |
| 2026-06-10 | 4.890 | 4.890 | 4.400 | 4.650 | 4.650 | 1,256,000 |
| 2026-06-09 | 4.570 | 4.690 | 4.460 | 4.680 | 4.680 | 1,843,368 |
| 2026-06-08 | 4.800 | 4.890 | 4.600 | 4.710 | 4.710 | 1,159,308 |
| 2026-06-05 | 5.440 | 5.440 | 4.830 | 5.000 | 5.000 | 2,303,633 |
| 2026-06-04 | 5.590 | 5.590 | 5.050 | 5.200 | 5.200 | 838,453 |
| 2026-06-03 | 5.500 | 5.900 | 5.200 | 5.400 | 5.400 | 8,389,080 |
| 2026-06-02 | 4.990 | 5.400 | 4.930 | 5.390 | 5.390 | 5,238,608 |
| 2026-06-01 | 4.750 | 4.990 | 4.750 | 4.880 | 4.880 | 646,119 |
| 2026-05-29 | 4.750 | 4.900 | 4.600 | 4.780 | 4.780 | 1,560,428 |
| 2026-05-28 | 4.750 | 4.790 | 4.600 | 4.750 | 4.750 | 1,584,000 |
| 2026-05-27 | 5.030 | 5.150 | 4.860 | 4.910 | 4.910 | 911,149 |
| 2026-05-26 | 4.900 | 5.190 | 4.800 | 5.030 | 5.030 | 2,646,430 |
| 2026-05-22 | 4.700 | 5.020 | 4.630 | 4.900 | 4.900 | 1,972,002 |
| 2026-05-21 | 4.670 | 4.800 | 4.490 | 4.710 | 4.710 | 2,090,658 |
| 2026-05-20 | 4.730 | 4.840 | 4.450 | 4.670 | 4.670 | 2,698,538 |
| 2026-05-19 | 5.000 | 5.000 | 4.560 | 4.800 | 4.800 | 3,106,010 |
| 2026-05-18 | 4.860 | 5.010 | 4.660 | 5.000 | 5.000 | 994,000 |
| 2026-05-15 | 5.000 | 5.290 | 4.700 | 4.860 | 4.860 | 2,013,868 |
| 2026-05-14 | 4.970 | 5.380 | 4.970 | 5.110 | 5.110 | 1,723,620 |
| 2026-05-13 | 5.240 | 5.300 | 4.900 | 4.970 | 4.970 | 3,863,094 |
| 2026-05-12 | 5.400 | 5.510 | 5.080 | 5.100 | 5.100 | 2,413,000 |
| 2026-05-11 | 5.600 | 5.600 | 5.220 | 5.400 | 5.400 | 1,804,363 |
| 2026-05-08 | 5.700 | 5.800 | 5.540 | 5.630 | 5.630 | 1,019,000 |
| 2026-05-07 | 5.410 | 5.670 | 5.400 | 5.670 | 5.670 | 2,447,154 |
| 2026-05-06 | 5.450 | 5.620 | 5.200 | 5.400 | 5.400 | 2,210,734 |
| 2026-05-05 | 5.800 | 5.820 | 5.460 | 5.460 | 5.460 | 2,719,609 |
| 2026-05-04 | 6.350 | 6.350 | 5.800 | 5.980 | 5.980 | 4,097,304 |
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.