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
2024-05-08	0.360	0.360	0.310	0.345	0.288	14,963
2024-05-07	0.340	0.350	0.340	0.340	0.284	28,729
2024-05-06	0.320	0.350	0.305	0.340	0.284	356,722
2024-04-30	0.355	0.385	0.350	0.385	0.322	18,315
2024-04-25	0.330	0.355	0.330	0.355	0.297	5,028
2024-04-24	0.315	0.360	0.315	0.360	0.301	27,532
2024-04-23	0.360	0.390	0.315	0.360	0.301	1,796
2024-04-22	0.355	0.360	0.330	0.360	0.301	22,744
2024-04-16	0.360	0.360	0.360	0.360	0.301	4,788
2024-04-15	0.330	0.365	0.330	0.350	0.292	50,276
2024-04-12	0.495	0.495	0.350	0.360	0.301	55,065
2024-04-10	0.375	0.385	0.375	0.385	0.322	28,729
2024-04-09	0.365	0.370	0.365	0.370	0.309	50,276
2024-04-08	0.335	0.360	0.335	0.360	0.301	11,971
2024-04-05	0.380	0.380	0.330	0.335	0.280	60,092
2024-04-02	0.365	0.420	0.365	0.420	0.351	32,320
2024-03-28	0.400	0.420	0.400	0.420	0.351	79,484
2024-03-27	0.395	0.430	0.370	0.430	0.359	10,773
2024-03-25	0.360	0.420	0.350	0.420	0.351	50,276
2024-03-18	0.390	0.410	0.390	0.410	0.343	2,993
2024-03-14	0.385	0.390	0.385	0.390	0.326	10,773
2024-03-12	0.395	0.395	0.375	0.390	0.326	28,729
2024-03-11	0.375	0.395	0.375	0.395	0.330	17,357
2024-03-08	0.385	0.420	0.380	0.420	0.351	16,759
2024-03-07	0.425	0.425	0.425	0.425	0.355	4,788
2024-03-06	0.425	0.450	0.425	0.450	0.376	22,744
2024-02-27	0.445	0.445	0.445	0.445	0.372	2,394
2024-02-26	0.430	0.445	0.425	0.445	0.372	35,912
2024-02-23	0.460	0.460	0.460	0.460	0.384	11,971
2024-02-22	0.430	0.460	0.430	0.460	0.384	28,729
2024-02-21	0.465	0.480	0.465	0.480	0.401	64,641
2024-02-14	0.440	0.440	0.440	0.440	0.368	4,788
2024-02-08	0.425	0.440	0.425	0.440	0.368	26,335
2024-02-07	0.425	0.425	0.425	0.425	0.355	11,971
2024-02-06	0.420	0.450	0.420	0.450	0.376	4,788
2024-02-05	0.420	0.420	0.420	0.420	0.351	2,993
2024-02-01	0.455	0.455	0.455	0.455	0.380	11,971
2024-01-25	0.465	0.470	0.465	0.470	0.393	7,182
2024-01-24	0.465	0.510	0.450	0.510	0.426	23,941
2024-01-22	0.440	0.510	0.440	0.510	0.426	4,788
2024-01-18	0.465	0.510	0.465	0.510	0.426	5,387
2024-01-17	0.445	0.520	0.445	0.510	0.426	7,182
2024-01-16	0.510	0.520	0.510	0.520	0.434	12,210
2024-01-12	0.450	0.510	0.450	0.510	0.426	11,971
2024-01-11	0.510	0.510	0.450	0.510	0.426	29,926
2024-01-08	0.520	0.520	0.520	0.520	0.434	2,394
2023-12-29	0.490	0.530	0.490	0.530	0.443	4,190
2023-12-28	0.530	0.540	0.530	0.540	0.451	7,182
2023-12-21	0.520	0.520	0.520	0.520	0.434	2,394
2023-12-15	0.470	0.500	0.465	0.500	0.418	14,365
2023-12-14	0.500	0.500	0.500	0.500	0.418	2,394
2023-12-13	0.465	0.480	0.465	0.480	0.401	44,052
2023-12-12	0.465	0.465	0.460	0.465	0.389	74,217
2023-12-11	0.500	0.500	0.435	0.470	0.393	371,087
2023-12-08	0.500	0.530	0.500	0.530	0.443	29,328
2023-12-05	0.530	0.540	0.475	0.530	0.443	1,197
2023-11-30	0.550	0.550	0.550	0.550	0.460	2,394
2023-11-29	0.540	0.600	0.510	0.540	0.451	1,596
2023-11-28	0.520	0.540	0.510	0.540	0.451	86,188
2023-11-24	0.510	0.560	0.500	0.560	0.468	15,562

← NewerPage 9 of 16 · 906 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.