Add New Energy Investment Holdings Group Limited - 2623.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.7	0.73	0.73	0.75	0.7	70,000
September 25, 2025	0.7	0.73	0.73	0.75	0.65	114,900
September 24, 2025	0.63	0.63	0.63	0.63	0.63	0
September 23, 2025	0.63	0.63	0.63	0.63	0.63	0
September 22, 2025	0.64	0.63	0.63	0.64	0.56	56,500
September 19, 2025	0.64	0.64	0.64	0.64	0.64	2,000
September 18, 2025	0.59	0.64	0.64	0.68	0.57	57,100
September 17, 2025	0.64	0.64	0.64	0.64	0.64	35,000
September 16, 2025	0.55	0.64	0.64	0.75	0.55	118,500
September 15, 2025	0.55	0.55	0.55	0.55	0.55	0
September 12, 2025	0.54	0.55	0.55	0.58	0.54	37,433
September 11, 2025	0.54	0.54	0.54	0.55	0.53	20,000
September 10, 2025	0.5	0.53	0.53	0.57	0.5	130,000
September 09, 2025	0.49	0.5	0.5	0.5	0.49	9,000
September 08, 2025	0.49	0.5	0.5	0.5	0.49	12,400
September 05, 2025	0.48	0.49	0.49	0.49	0.48	5,500
September 04, 2025	0.49	0.49	0.49	0.49	0.49	0
September 03, 2025	0.48	0.5	0.5	0.5	0.48	12,000
September 02, 2025	0.48	0.5	0.5	0.5	0.48	12,500
September 01, 2025	0.48	0.5	0.5	0.5	0.48	20,000
August 29, 2025	0.49	0.5	0.5	0.5	0.49	16,500
August 28, 2025	0.5	0.5	0.5	0.5	0.5	0
August 27, 2025	0.51	0.51	0.51	0.51	0.51	0
August 26, 2025	0.48	0.51	0.51	0.51	0.48	9,800
August 25, 2025	0.49	0.51	0.51	0.54	0.49	69,000
August 22, 2025	0.48	0.49	0.47	0.49	0.47	116,600
August 21, 2025	0.5	0.5	0.5	0.5	0.5	4,000
August 20, 2025	0.48	0.48	0.48	0.51	0.48	26,689
August 19, 2025	0.51	0.51	0.51	0.51	0.51	0
August 18, 2025	0.51	0.51	0.51	0.53	0.51	52,500
August 15, 2025	0.51	0.51	0.51	0.51	0.51	2,000
August 14, 2025	0.49	0.5	0.5	0.5	0.49	4,000
August 13, 2025	0.49	0.49	0.49	0.49	0.49	0
August 12, 2025	0.49	0.49	0.49	0.49	0.49	1,500
August 11, 2025	0.49	0.49	0.49	0.49	0.49	0
August 08, 2025	0.49	0.49	0.49	0.49	0.49	2,000
August 07, 2025	0.49	0.49	0.49	0.49	0.49	0
August 06, 2025	0.49	0.49	0.49	0.49	0.49	0
August 05, 2025	0.47	0.49	0.49	0.49	0.47	4,500
August 04, 2025	0.49	0.49	0.49	0.49	0.49	0
August 01, 2025	0.48	0.48	0.48	0.49	0.48	34,000
July 31, 2025	0.49	0.49	0.49	0.49	0.49	0
July 30, 2025	0.48	0.5	0.5	0.5	0.48	76,000
July 29, 2025	0.52	0.52	0.52	0.52	0.52	0
July 28, 2025	0.48	0.52	0.52	0.52	0.48	17,333
July 25, 2025	0.52	0.52	0.52	0.52	0.52	0
July 24, 2025	0.5	0.5	0.5	0.5	0.5	0
July 23, 2025	0.5	0.5	0.5	0.51	0.5	20,000
July 22, 2025	0.53	0.53	0.53	0.53	0.53	0
July 21, 2025	0.54	0.53	0.53	0.54	0.53	14,000
July 18, 2025	0.5	0.5	0.5	0.5	0.5	0
July 17, 2025	0.5	0.5	0.5	0.5	0.5	0
July 16, 2025	0.48	0.5	0.5	0.5	0.47	52,500
July 15, 2025	0.47	0.5	0.5	0.5	0.47	12,500
July 14, 2025	0.49	0.49	0.49	0.49	0.49	10,000
July 11, 2025	0.47	0.49	0.49	0.49	0.47	18,300
July 10, 2025	0.48	0.5	0.5	0.5	0.48	9,000
July 09, 2025	0.5	0.5	0.5	0.5	0.5	0
July 08, 2025	0.48	0.5	0.5	0.53	0.48	110,000
July 07, 2025	0.47	0.48	0.48	0.48	0.47	26,000

Add New Energy Investment Holdings Group Limited (2623.HK) HKSE