Add New Energy Investment Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.350 | 4.520 | 4.240 | 4.420 | 3.692 | 892,404 |
| 2026-01-23 | 4.250 | 4.390 | 3.890 | 4.350 | 3.634 | 2,453,961 |
| 2026-01-22 | 4.290 | 4.290 | 3.800 | 4.100 | 3.425 | 2,312,469 |
| 2026-01-21 | 4.750 | 4.750 | 3.980 | 4.490 | 3.751 | 3,566,025 |
| 2026-01-20 | 4.750 | 4.760 | 4.600 | 4.750 | 3.968 | 687,370 |
| 2026-01-19 | 4.800 | 4.800 | 4.700 | 4.720 | 3.943 | 873,850 |
| 2026-01-16 | 4.740 | 4.800 | 4.550 | 4.730 | 3.951 | 1,176,944 |
| 2026-01-15 | 4.800 | 4.800 | 4.640 | 4.770 | 3.985 | 859,126 |
| 2026-01-14 | 4.830 | 4.840 | 4.700 | 4.800 | 4.010 | 246,867 |
| 2026-01-13 | 4.850 | 4.850 | 4.750 | 4.840 | 4.043 | 805,737 |
| 2026-01-12 | 4.890 | 4.900 | 4.680 | 4.850 | 4.052 | 1,315,682 |
| 2026-01-09 | 4.890 | 4.890 | 4.750 | 4.870 | 4.068 | 541,069 |
| 2026-01-08 | 4.650 | 4.900 | 4.610 | 4.880 | 4.077 | 462,063 |
| 2026-01-07 | 4.900 | 4.900 | 4.660 | 4.740 | 3.960 | 285,857 |
| 2026-01-06 | 4.820 | 4.820 | 4.610 | 4.780 | 3.993 | 270,415 |
| 2026-01-05 | 4.900 | 4.900 | 4.680 | 4.820 | 4.027 | 539,393 |
| 2026-01-02 | 4.560 | 4.900 | 4.560 | 4.900 | 4.093 | 1,546,355 |
| 2025-12-31 | 4.780 | 4.780 | 4.520 | 4.560 | 3.809 | 129,162 |
| 2025-12-30 | 4.670 | 4.670 | 4.560 | 4.640 | 3.876 | 89,300 |
| 2025-12-29 | 4.680 | 4.750 | 4.510 | 4.680 | 3.910 | 621,511 |
| 2025-12-24 | 4.510 | 4.800 | 4.510 | 4.680 | 3.910 | 198,352 |
| 2025-12-23 | 4.870 | 4.870 | 4.610 | 4.780 | 3.993 | 148,076 |
| 2025-12-22 | 4.900 | 4.900 | 4.760 | 4.820 | 4.027 | 196,556 |
| 2025-12-19 | 4.750 | 4.850 | 4.700 | 4.810 | 4.018 | 478,103 |
| 2025-12-18 | 4.860 | 4.870 | 4.510 | 4.750 | 3.968 | 181,952 |
| 2025-12-17 | 4.900 | 4.900 | 4.700 | 4.790 | 4.002 | 426,151 |
| 2025-12-16 | 4.800 | 4.950 | 4.700 | 4.870 | 4.068 | 480,976 |
| 2025-12-15 | 4.950 | 5.000 | 4.800 | 4.800 | 4.010 | 363,905 |
| 2025-12-12 | 4.780 | 5.000 | 4.560 | 4.890 | 4.085 | 575,185 |
| 2025-12-11 | 4.610 | 4.870 | 4.510 | 4.800 | 4.010 | 152,026 |
| 2025-12-10 | 4.410 | 4.710 | 4.400 | 4.500 | 3.759 | 359,715 |
| 2025-12-09 | 4.790 | 4.860 | 4.650 | 4.720 | 3.943 | 124,613 |
| 2025-12-08 | 4.780 | 4.850 | 4.550 | 4.790 | 4.002 | 482,892 |
| 2025-12-05 | 4.890 | 4.890 | 4.660 | 4.770 | 3.985 | 462,063 |
| 2025-12-04 | 4.880 | 4.990 | 4.860 | 4.920 | 4.110 | 1,212,855 |
| 2025-12-03 | 5.070 | 5.070 | 4.600 | 4.900 | 4.093 | 1,137,083 |
| 2025-12-02 | 5.080 | 5.080 | 4.800 | 4.810 | 4.018 | 214,511 |
| 2025-12-01 | 4.850 | 5.000 | 4.850 | 4.930 | 4.118 | 965,065 |
| 2025-11-28 | 4.800 | 4.840 | 4.480 | 4.680 | 3.910 | 258,564 |
| 2025-11-27 | 4.860 | 5.020 | 4.800 | 4.800 | 4.010 | 892,165 |
| 2025-11-26 | 4.610 | 4.880 | 4.490 | 4.850 | 4.052 | 1,491,805 |
| 2025-11-25 | 4.800 | 4.990 | 4.200 | 4.730 | 3.951 | 1,563,712 |
| 2025-11-24 | 4.870 | 4.930 | 4.830 | 4.830 | 4.035 | 171,897 |
| 2025-11-21 | 4.950 | 5.000 | 4.770 | 4.850 | 4.052 | 1,132,772 |
| 2025-11-20 | 5.080 | 5.270 | 5.000 | 5.070 | 4.235 | 1,075,793 |
| 2025-11-19 | 4.790 | 5.290 | 4.790 | 5.080 | 4.244 | 2,225,563 |
| 2025-11-18 | 5.160 | 5.160 | 4.880 | 4.910 | 4.102 | 1,861,659 |
| 2025-11-17 | 4.960 | 5.370 | 4.960 | 5.160 | 4.311 | 1,848,372 |
| 2025-11-14 | 4.970 | 5.000 | 4.600 | 4.960 | 4.144 | 1,516,548 |
| 2025-11-13 | 4.600 | 5.320 | 4.600 | 4.800 | 4.010 | 2,182,709 |
| 2025-11-12 | 4.850 | 4.950 | 4.310 | 4.460 | 3.726 | 3,305,980 |
| 2025-11-11 | 4.410 | 6.200 | 4.410 | 4.850 | 4.052 | 12,597,919 |
| 2025-11-10 | 3.190 | 5.450 | 3.070 | 4.410 | 3.684 | 11,490,883 |
| 2025-11-07 | 3.190 | 3.200 | 3.000 | 3.000 | 2.506 | 2,626,611 |
| 2025-11-06 | 2.900 | 3.400 | 2.900 | 3.000 | 2.506 | 4,025,413 |
| 2025-11-05 | 3.050 | 3.130 | 2.750 | 2.900 | 2.423 | 5,074,950 |
| 2025-11-04 | 0.920 | 4.000 | 0.920 | 3.120 | 2.606 | 20,924,221 |
← NewerPage 4 of 4 · 237 trading days
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.