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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.47	0.47	0.47	0.47	0.47	24,000
July 03, 2025	0.56	0.49	0.49	0.56	0.46	37,000
July 02, 2025	0.48	0.52	0.52	0.56	0.48	116,000
June 30, 2025	0.48	0.48	0.48	0.48	0.48	40,000
June 27, 2025	0.48	0.48	0.48	0.48	0.48	20,000
June 26, 2025	0.49	0.49	0.49	0.49	0.49	0
June 25, 2025	0.49	0.49	0.49	0.49	0.49	0
June 24, 2025	0.48	0.5	0.5	0.5	0.48	20,000
June 23, 2025	0.49	0.49	0.49	0.49	0.49	0
June 20, 2025	0.45	0.5	0.5	0.5	0.45	4,000
June 19, 2025	0.52	0.52	0.52	0.52	0.52	4,000
June 18, 2025	0.47	0.49	0.49	0.49	0.47	5,500
June 17, 2025	0.49	0.49	0.49	0.49	0.45	120,200
June 16, 2025	0.52	0.52	0.52	0.52	0.52	0
June 13, 2025	0.55	0.53	0.53	0.55	0.49	11,000
June 12, 2025	0.56	0.55	0.55	0.56	0.55	2,700
June 11, 2025	0.59	0.57	0.57	0.59	0.57	6,000
June 10, 2025	0.44	0.51	0.51	0.6	0.44	355,058
June 09, 2025	0.42	0.42	0.42	0.44	0.42	74,132
June 06, 2025	0.42	0.43	0.43	0.43	0.38	66,000
June 05, 2025	0.42	0.42	0.42	0.42	0.42	0
June 04, 2025	0.42	0.42	0.42	0.42	0.42	0
June 03, 2025	0.41	0.42	0.42	0.42	0.39	88,000
June 02, 2025	0.42	0.42	0.42	0.43	0.42	2,000
May 30, 2025	0.43	0.43	0.43	0.43	0.43	2,000
May 29, 2025	0.42	0.42	0.42	0.43	0.42	14,000
May 28, 2025	0.43	0.43	0.43	0.43	0.43	0
May 27, 2025	0.41	0.43	0.43	0.45	0.41	90,000
May 26, 2025	0.46	0.46	0.46	0.46	0.46	0

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