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
2024-08-16	0.850	0.850	0.800	0.840	0.702	15,562
2024-08-15	0.700	0.800	0.680	0.800	0.668	338,168
2024-08-14	0.750	0.750	0.750	0.750	0.627	2,394
2024-08-13	0.700	0.700	0.700	0.700	0.585	4,788
2024-08-09	0.770	0.770	0.770	0.770	0.643	2,394
2024-08-08	0.760	0.760	0.750	0.760	0.635	7,182
2024-08-07	0.750	0.750	0.750	0.750	0.627	9,576
2024-08-06	0.760	0.790	0.750	0.790	0.660	113,124
2024-08-05	0.760	0.790	0.750	0.790	0.660	12,330
2024-07-31	0.770	0.800	0.770	0.800	0.668	114,917
2024-07-30	0.760	0.780	0.760	0.780	0.652	51,872
2024-07-29	0.760	0.790	0.760	0.790	0.660	50,516
2024-07-26	0.780	0.790	0.780	0.790	0.660	7,182
2024-07-25	0.760	0.790	0.750	0.780	0.652	81,400
2024-07-24	0.760	0.790	0.760	0.790	0.660	14,365
2024-07-23	0.760	0.800	0.750	0.800	0.668	151,427
2024-07-19	0.790	0.800	0.790	0.800	0.668	14,365
2024-07-18	0.740	0.800	0.740	0.800	0.668	198,711
2024-07-17	0.760	0.790	0.760	0.790	0.660	26,335
2024-07-16	0.750	0.800	0.740	0.800	0.668	160,405
2024-07-15	0.750	0.810	0.740	0.800	0.668	45,488
2024-07-12	0.800	0.800	0.740	0.800	0.668	150,829
2024-07-11	0.750	0.800	0.750	0.800	0.668	23,941
2024-07-10	0.750	0.800	0.740	0.800	0.668	110,129
2024-07-09	0.790	0.800	0.790	0.800	0.668	16,759
2024-07-08	0.810	0.810	0.750	0.800	0.668	755,940
2024-07-05	0.750	0.810	0.750	0.810	0.677	112,523
2024-07-03	0.750	0.810	0.750	0.810	0.677	526,704
2024-07-02	0.810	0.810	0.810	0.810	0.677	2,394
2024-06-28	0.750	0.800	0.750	0.790	0.660	76,611
2024-06-27	0.770	0.790	0.770	0.790	0.660	59,853
2024-06-26	0.790	0.800	0.790	0.800	0.668	19,153
2024-06-21	0.790	0.820	0.790	0.810	0.677	47,882
2024-06-20	0.790	0.810	0.780	0.810	0.677	76,611
2024-06-19	0.800	0.810	0.710	0.800	0.668	16,759
2024-06-18	0.800	0.830	0.800	0.830	0.693	26,335
2024-06-17	0.760	0.850	0.760	0.830	0.693	19,153
2024-06-14	0.800	0.810	0.800	0.810	0.677	7,182
2024-06-13	0.780	0.830	0.770	0.810	0.677	155,617
2024-06-12	0.810	0.850	0.810	0.840	0.702	10,773
2024-06-11	0.770	0.860	0.750	0.850	0.710	95,764
2024-06-07	0.910	0.910	0.780	0.840	0.702	23,941
2024-06-06	0.660	0.850	0.660	0.850	0.710	219,063
2024-06-05	0.870	0.910	0.870	0.870	0.727	45,488
2024-06-04	0.880	0.920	0.850	0.870	0.727	488,398
2024-06-03	0.850	0.890	0.790	0.870	0.727	272,330
2024-05-31	0.820	0.850	0.780	0.850	0.710	775,571
2024-05-30	0.820	0.820	0.770	0.800	0.668	130,000
2024-05-29	0.790	0.810	0.760	0.800	0.668	538,674
2024-05-28	0.740	0.800	0.730	0.780	0.652	853,500
2024-05-27	0.750	0.800	0.710	0.790	0.660	1,275,820
2024-05-24	0.840	0.840	0.700	0.790	0.660	3,417,710
2024-05-23	0.800	0.800	0.630	0.790	0.660	3,821,115
2024-05-22	0.400	1.210	0.400	0.820	0.685	20,156,287
2024-05-17	0.340	0.340	0.300	0.340	0.284	320,332
2024-05-16	0.340	0.340	0.340	0.340	0.284	5,985
2024-05-14	0.320	0.355	0.305	0.340	0.284	32,320
2024-05-13	0.370	0.370	0.360	0.360	0.301	2,394
2024-05-10	0.370	0.370	0.370	0.370	0.309	3,591
2024-05-09	0.355	0.375	0.355	0.370	0.309	191,529

← NewerPage 8 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.