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
2025-06-10	0.440	0.600	0.440	0.510	0.426	422,630
2025-06-09	0.420	0.435	0.420	0.420	0.351	88,740
2025-06-06	0.420	0.430	0.380	0.425	0.355	79,006
2025-06-03	0.410	0.420	0.390	0.420	0.351	102,947
2025-06-02	0.420	0.440	0.420	0.420	0.351	2,394
2025-05-30	0.430	0.430	0.430	0.430	0.359	2,394
2025-05-29	0.415	0.430	0.415	0.420	0.351	14,365
2025-05-27	0.410	0.445	0.410	0.430	0.359	95,764
2025-05-23	0.475	0.485	0.405	0.460	0.384	112,837
2025-05-22	0.470	0.480	0.455	0.480	0.401	40,700
2025-05-21	0.495	0.495	0.495	0.495	0.414	2,394
2025-05-20	0.480	0.480	0.480	0.480	0.401	4,788
2025-05-16	0.485	0.485	0.485	0.485	0.405	4,788
2025-05-15	0.445	0.485	0.445	0.485	0.405	17,956
2025-05-12	0.440	0.475	0.440	0.470	0.393	7,781
2025-05-09	0.470	0.475	0.440	0.470	0.393	120
2025-05-06	0.450	0.470	0.450	0.470	0.393	45,488
2025-05-02	0.485	0.490	0.450	0.485	0.405	1,197
2025-04-29	0.470	0.485	0.470	0.485	0.405	6,584
2025-04-25	0.470	0.495	0.470	0.495	0.414	4,788
2025-04-23	0.500	0.500	0.500	0.500	0.418	4,788
2025-04-15	0.510	0.510	0.510	0.510	0.426	2,394
2025-04-10	0.520	0.520	0.520	0.520	0.434	4,788
2025-04-08	0.500	0.520	0.480	0.520	0.434	81,400
2025-04-07	0.560	0.580	0.520	0.560	0.468	1,596
2025-04-03	0.510	0.560	0.510	0.560	0.468	14,365
2025-03-28	0.530	0.560	0.530	0.560	0.468	7,182
2025-03-27	0.540	0.560	0.540	0.560	0.468	14,365
2025-03-25	0.540	0.580	0.530	0.550	0.460	56,022
2025-03-24	0.510	0.580	0.510	0.580	0.485	19,751
2025-03-20	0.520	0.530	0.520	0.530	0.443	50,995
2025-03-19	0.530	0.580	0.510	0.530	0.443	9,576
2025-03-18	0.550	0.570	0.530	0.530	0.443	19,153
2025-03-17	0.530	0.530	0.530	0.530	0.443	9,576
2025-03-14	0.530	0.530	0.510	0.530	0.443	28,131
2025-03-13	0.495	0.530	0.495	0.530	0.443	134,070
2025-03-12	0.500	0.500	0.500	0.500	0.418	11,971
2025-03-11	0.510	0.520	0.495	0.495	0.414	177,164
2025-03-10	0.560	0.560	0.530	0.540	0.451	14,365
2025-03-07	0.530	0.560	0.530	0.530	0.443	62,247
2025-03-06	0.570	0.570	0.530	0.570	0.476	599
2025-03-05	0.520	0.580	0.520	0.580	0.485	11,971
2025-03-04	0.540	0.580	0.540	0.560	0.468	37,707
2025-03-03	0.530	0.560	0.510	0.560	0.468	115,516
2025-02-26	0.570	0.580	0.570	0.580	0.485	43,094
2025-02-25	0.550	0.580	0.550	0.580	0.485	29,208
2025-02-24	0.570	0.590	0.500	0.550	0.460	326,796
2025-02-20	0.570	0.610	0.570	0.600	0.501	4,788
2025-02-19	0.570	0.600	0.570	0.570	0.476	56,262
2025-02-14	0.580	0.600	0.580	0.600	0.501	41,298
2025-02-12	0.550	0.580	0.550	0.580	0.485	51,473
2025-02-10	0.590	0.590	0.590	0.590	0.493	2,394
2025-02-07	0.570	0.580	0.570	0.580	0.485	16,759
2025-02-06	0.550	0.590	0.550	0.590	0.493	6,344
2025-02-05	0.540	0.600	0.540	0.600	0.501	68,711
2025-01-28	0.580	0.590	0.580	0.590	0.493	4,788
2025-01-27	0.570	0.590	0.570	0.580	0.485	29,926
2025-01-24	0.570	0.610	0.550	0.610	0.510	17,956
2025-01-20	0.610	0.620	0.570	0.610	0.510	359
2025-01-16	0.610	0.610	0.610	0.610	0.510	2,394

← NewerPage 6 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.