Add New Energy Investment Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.380 | 6.380 | 6.020 | 6.380 | 6.380 | 2,406,154 |
| 2026-04-29 | 5.980 | 6.540 | 5.980 | 6.380 | 6.380 | 3,637,450 |
| 2026-04-28 | 6.320 | 6.320 | 5.990 | 6.030 | 6.030 | 2,067,100 |
| 2026-04-27 | 6.140 | 6.530 | 6.080 | 6.240 | 6.240 | 4,588,645 |
| 2026-04-24 | 6.210 | 6.360 | 6.070 | 6.080 | 6.080 | 797,278 |
| 2026-04-23 | 6.400 | 6.430 | 6.030 | 6.210 | 6.210 | 1,904,749 |
| 2026-04-22 | 5.990 | 6.430 | 5.880 | 6.370 | 6.370 | 4,845,782 |
| 2026-04-21 | 6.060 | 6.770 | 5.750 | 5.990 | 5.990 | 16,537,539 |
| 2026-04-20 | 5.920 | 6.490 | 5.730 | 6.050 | 6.050 | 5,593,000 |
| 2026-04-17 | 5.320 | 5.920 | 5.260 | 5.900 | 5.900 | 3,338,130 |
| 2026-04-16 | 5.250 | 5.440 | 5.250 | 5.290 | 5.290 | 4,739,041 |
| 2026-04-15 | 5.110 | 5.260 | 5.070 | 5.190 | 5.190 | 1,357,279 |
| 2026-04-14 | 5.090 | 5.240 | 4.980 | 5.110 | 5.110 | 1,676,618 |
| 2026-04-13 | 4.980 | 5.100 | 4.810 | 5.100 | 5.100 | 3,443,700 |
| 2026-04-10 | 5.130 | 5.270 | 4.940 | 5.060 | 5.060 | 2,484,709 |
| 2026-04-09 | 5.120 | 5.370 | 4.880 | 5.130 | 5.130 | 3,074,865 |
| 2026-04-08 | 5.460 | 5.680 | 5.050 | 5.120 | 5.120 | 7,642,495 |
| 2026-04-02 | 5.390 | 5.390 | 5.000 | 5.190 | 5.190 | 1,975,997 |
| 2026-04-01 | 5.300 | 5.500 | 5.120 | 5.390 | 5.390 | 2,470,528 |
| 2026-03-31 | 4.960 | 5.610 | 4.700 | 5.210 | 5.210 | 12,871,370 |
| 2026-03-30 | 5.930 | 6.390 | 5.310 | 5.830 | 5.830 | 5,743,537 |
| 2026-03-27 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-03-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2026-03-25 | 5.620 | 5.880 | 5.600 | 5.760 | 5.760 | 2,798,700 |
| 2026-03-24 | 5.390 | 5.770 | 5.310 | 5.620 | 5.620 | 2,673,016 |
| 2026-03-23 | 5.500 | 5.690 | 5.110 | 5.430 | 5.430 | 3,467,000 |
| 2026-03-20 | 5.100 | 5.800 | 5.100 | 5.480 | 5.480 | 2,420,004 |
| 2026-03-19 | 5.620 | 5.620 | 5.030 | 5.160 | 5.160 | 2,017,700 |
| 2026-03-18 | 5.000 | 5.600 | 4.800 | 5.600 | 5.600 | 5,019,130 |
| 2026-03-17 | 4.320 | 4.900 | 4.320 | 4.890 | 4.890 | 2,820,265 |
| 2026-03-16 | 4.000 | 4.600 | 3.960 | 4.320 | 4.320 | 1,840,902 |
| 2026-03-13 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 1,170,500 |
| 2026-03-12 | 3.990 | 4.180 | 3.910 | 4.000 | 4.000 | 3,173,566 |
| 2026-03-11 | 4.060 | 4.060 | 3.930 | 4.000 | 4.000 | 1,591,600 |
| 2026-03-10 | 4.110 | 4.250 | 3.850 | 3.880 | 3.880 | 2,169,500 |
| 2026-03-09 | 4.110 | 4.300 | 4.000 | 4.110 | 4.110 | 1,328,502 |
| 2026-03-06 | 4.100 | 4.280 | 4.100 | 4.150 | 4.150 | 498,006 |
| 2026-03-05 | 4.200 | 4.340 | 4.200 | 4.200 | 4.200 | 780,200 |
| 2026-03-04 | 4.230 | 4.400 | 4.180 | 4.220 | 4.220 | 2,039,500 |
| 2026-03-03 | 4.800 | 4.800 | 4.180 | 4.230 | 4.230 | 1,176,500 |
| 2026-03-02 | 4.840 | 4.840 | 4.500 | 4.500 | 4.500 | 661,600 |
| 2026-02-27 | 4.810 | 4.980 | 4.660 | 4.830 | 4.830 | 1,258,000 |
| 2026-02-26 | 4.750 | 5.020 | 4.750 | 4.800 | 4.800 | 1,814,200 |
| 2026-02-25 | 4.300 | 5.490 | 4.000 | 4.750 | 4.750 | 6,871,612 |
| 2026-02-24 | 4.600 | 6.680 | 4.600 | 5.690 | 4.753 | 16,041,895 |
| 2026-02-16 | 4.400 | 4.400 | 4.350 | 4.360 | 3.642 | 31,486 |
| 2026-02-13 | 4.350 | 4.350 | 4.340 | 4.350 | 3.634 | 193,923 |
| 2026-02-12 | 4.390 | 4.400 | 4.300 | 4.350 | 3.634 | 282,505 |
| 2026-02-11 | 4.390 | 4.390 | 4.280 | 4.390 | 3.667 | 107,735 |
| 2026-02-10 | 4.350 | 4.400 | 4.310 | 4.390 | 3.667 | 252,100 |
| 2026-02-09 | 4.240 | 4.420 | 4.240 | 4.400 | 3.676 | 896,953 |
| 2026-02-06 | 4.200 | 4.300 | 4.200 | 4.230 | 3.534 | 452,487 |
| 2026-02-05 | 4.130 | 4.300 | 4.130 | 4.280 | 3.575 | 598,527 |
| 2026-02-04 | 4.240 | 4.260 | 4.100 | 4.130 | 3.450 | 578,177 |
| 2026-02-03 | 4.280 | 4.290 | 4.060 | 4.060 | 3.392 | 521,916 |
| 2026-02-02 | 4.560 | 4.560 | 4.060 | 4.300 | 3.592 | 1,901,042 |
| 2026-01-30 | 4.620 | 4.680 | 4.210 | 4.520 | 3.776 | 3,297,304 |
| 2026-01-29 | 4.290 | 4.620 | 4.080 | 4.620 | 3.860 | 840,332 |
| 2026-01-28 | 4.540 | 4.540 | 4.290 | 4.290 | 3.584 | 551,842 |
| 2026-01-27 | 4.410 | 4.410 | 4.230 | 4.410 | 3.684 | 1,872,791 |
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.