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
2025-10-10	0.780	0.780	0.620	0.780	0.652	599
2025-10-09	0.690	0.800	0.690	0.780	0.652	109,530
2025-10-08	0.780	0.780	0.770	0.770	0.643	7,182
2025-10-06	0.770	0.770	0.770	0.770	0.643	11,971
2025-09-30	0.800	0.800	0.800	0.800	0.668	2,394
2025-09-29	0.760	0.760	0.760	0.760	0.635	2,394
2025-09-26	0.700	0.750	0.700	0.730	0.610	90,976
2025-09-25	0.700	0.750	0.650	0.730	0.610	137,542
2025-09-22	0.640	0.640	0.560	0.630	0.526	67,634
2025-09-19	0.640	0.640	0.640	0.640	0.535	2,394
2025-09-18	0.590	0.680	0.570	0.640	0.535	68,352
2025-09-17	0.690	0.690	0.570	0.640	0.535	41,897
2025-09-16	0.550	0.750	0.550	0.640	0.535	141,851
2025-09-12	0.540	0.580	0.540	0.550	0.460	44,809
2025-09-11	0.550	0.550	0.530	0.540	0.451	23,941
2025-09-10	0.500	0.570	0.500	0.530	0.443	153,223
2025-09-09	0.490	0.500	0.490	0.500	0.418	8,379
2025-09-08	0.490	0.495	0.490	0.495	0.414	14,843
2025-09-05	0.475	0.490	0.475	0.490	0.409	6,584
2025-09-03	0.480	0.495	0.480	0.495	0.414	14,365
2025-09-02	0.480	0.495	0.480	0.495	0.414	12,569
2025-09-01	0.480	0.495	0.480	0.495	0.414	23,941
2025-08-29	0.490	0.500	0.490	0.500	0.418	17,357
2025-08-26	0.480	0.510	0.480	0.510	0.426	11,731
2025-08-25	0.490	0.540	0.485	0.510	0.426	80,203
2025-08-22	0.480	0.485	0.470	0.485	0.405	118,030
2025-08-21	0.495	0.495	0.495	0.495	0.414	3,591
2025-08-20	0.480	0.510	0.480	0.480	0.401	29,554
2025-08-18	0.510	0.530	0.510	0.510	0.426	60,451
2025-08-15	0.510	0.510	0.510	0.510	0.426	2,394
2025-08-14	0.490	0.500	0.490	0.500	0.418	2,394
2025-08-12	0.490	0.490	0.450	0.490	0.409	1,796
2025-08-08	0.490	0.490	0.490	0.490	0.409	2,394
2025-08-05	0.465	0.490	0.465	0.490	0.409	5,387
2025-08-01	0.475	0.485	0.475	0.475	0.397	38,306
2025-07-30	0.475	0.500	0.475	0.500	0.418	88,582
2025-07-28	0.480	0.520	0.480	0.520	0.434	20,749
2025-07-23	0.500	0.510	0.500	0.500	0.418	14,365
2025-07-22	0.530	0.530	0.470	0.530	0.443	1,197
2025-07-21	0.540	0.540	0.530	0.530	0.443	11,971
2025-07-16	0.475	0.500	0.470	0.495	0.414	62,845
2025-07-15	0.465	0.495	0.465	0.495	0.414	12,569
2025-07-14	0.485	0.485	0.485	0.485	0.405	11,971
2025-07-11	0.470	0.490	0.470	0.490	0.409	19,512
2025-07-10	0.480	0.495	0.480	0.495	0.414	8,379
2025-07-08	0.475	0.530	0.475	0.500	0.418	129,282
2025-07-07	0.470	0.475	0.465	0.475	0.397	31,123
2025-07-04	0.470	0.470	0.470	0.470	0.393	28,729
2025-07-03	0.560	0.560	0.455	0.485	0.405	44,291
2025-07-02	0.480	0.560	0.475	0.520	0.434	138,858
2025-06-30	0.480	0.480	0.480	0.480	0.401	47,882
2025-06-27	0.480	0.480	0.480	0.480	0.401	23,941
2025-06-24	0.480	0.495	0.480	0.495	0.414	23,941
2025-06-20	0.445	0.500	0.445	0.500	0.418	4,788
2025-06-19	0.520	0.520	0.520	0.520	0.434	4,788
2025-06-18	0.470	0.485	0.470	0.485	0.405	6,584
2025-06-17	0.485	0.485	0.450	0.485	0.405	143,886
2025-06-13	0.550	0.550	0.485	0.530	0.443	13,168
2025-06-12	0.560	0.560	0.550	0.550	0.460	3,232
2025-06-11	0.590	0.590	0.570	0.570	0.476	7,182

← NewerPage 5 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.