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
2025-01-09	0.590	0.640	0.590	0.640	0.535	9,576
2025-01-06	0.580	0.600	0.580	0.600	0.501	14,365
2025-01-03	0.600	0.640	0.590	0.630	0.526	88,582
2025-01-02	0.600	0.620	0.600	0.620	0.518	26,335
2024-12-27	0.550	0.670	0.550	0.660	0.551	29,328
2024-12-23	0.640	0.640	0.600	0.620	0.518	100,553
2024-12-20	0.680	0.680	0.630	0.680	0.568	479
2024-12-17	0.680	0.680	0.680	0.680	0.568	2,394
2024-12-13	0.690	0.690	0.630	0.690	0.576	599
2024-12-12	0.620	0.690	0.610	0.690	0.576	120,304
2024-12-11	0.660	0.660	0.660	0.660	0.551	2,394
2024-12-10	0.660	0.660	0.630	0.640	0.535	116,952
2024-12-09	0.670	0.710	0.650	0.700	0.585	85,589
2024-12-06	0.630	0.740	0.610	0.660	0.551	55,065
2024-12-04	0.650	0.680	0.650	0.680	0.568	13,168
2024-12-03	0.630	0.690	0.630	0.680	0.568	47,882
2024-12-02	0.630	0.700	0.630	0.690	0.576	50,276
2024-11-29	0.630	0.740	0.630	0.740	0.618	41,897
2024-11-27	0.640	0.700	0.600	0.700	0.585	33,518
2024-11-26	0.680	0.680	0.670	0.670	0.560	2,394
2024-11-25	0.680	0.680	0.630	0.680	0.568	11,971
2024-11-21	0.630	0.680	0.630	0.680	0.568	19,153
2024-11-14	0.630	0.700	0.630	0.700	0.585	6,384
2024-11-11	0.670	0.700	0.670	0.700	0.585	9,576
2024-11-08	0.670	0.670	0.620	0.670	0.560	14,365
2024-11-07	0.620	0.690	0.520	0.690	0.576	54,466
2024-11-05	0.660	0.690	0.660	0.690	0.576	11,971
2024-11-04	0.620	0.690	0.620	0.660	0.551	13,766
2024-10-30	0.680	0.700	0.680	0.700	0.585	9,576
2024-10-29	0.610	0.710	0.610	0.710	0.593	81,998
2024-10-28	0.670	0.740	0.670	0.740	0.618	9,576
2024-10-25	0.690	0.760	0.690	0.740	0.618	11,971
2024-10-24	0.800	0.800	0.790	0.790	0.660	2,394
2024-10-23	0.770	0.770	0.770	0.770	0.643	2,394
2024-10-22	0.720	0.740	0.720	0.730	0.610	9,576
2024-10-18	0.600	0.750	0.600	0.720	0.602	89,779
2024-10-17	0.710	0.710	0.690	0.690	0.576	2,394
2024-10-09	0.680	0.700	0.680	0.700	0.585	58,057
2024-10-08	0.650	0.750	0.415	0.720	0.602	1,262,413
2024-10-07	0.720	0.720	0.720	0.720	0.602	3,591
2024-10-04	0.610	0.700	0.610	0.690	0.576	33,518
2024-10-03	0.720	0.730	0.680	0.690	0.576	78,407
2024-10-02	0.780	0.780	0.720	0.750	0.627	51,473
2024-09-30	0.730	0.800	0.720	0.770	0.643	84,392
2024-09-25	0.720	0.800	0.720	0.790	0.660	10,773
2024-09-24	0.720	0.770	0.720	0.770	0.643	4,549
2024-09-23	0.800	0.800	0.780	0.800	0.668	2,394
2024-09-20	0.790	0.800	0.790	0.800	0.668	378,269
2024-09-19	0.810	0.810	0.790	0.790	0.660	26,335
2024-09-12	0.800	0.800	0.800	0.800	0.668	2,394
2024-09-10	0.850	0.910	0.780	0.780	0.652	63,444
2024-09-09	0.830	0.830	0.820	0.820	0.685	59,853
2024-09-05	0.720	0.830	0.650	0.830	0.693	102,947
2024-08-30	0.770	0.790	0.770	0.790	0.660	11,971
2024-08-29	0.750	0.780	0.730	0.760	0.635	28,131
2024-08-27	0.790	0.800	0.790	0.800	0.668	8,499
2024-08-26	0.750	0.800	0.710	0.790	0.660	12,569
2024-08-23	0.710	0.800	0.690	0.800	0.668	37,109
2024-08-21	0.810	0.840	0.810	0.810	0.677	32,919
2024-08-19	0.920	0.920	0.850	0.850	0.710	2,394

← NewerPage 7 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.