Add New Energy Investment Holdings Group Limited (2623.HK) HKSE
5.19
-0.2(-3.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.19
-0.2(-3.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.39 | 5.19 | 5.19 | 5.39 | 5 | 1.98M |
| April 01, 2026 | 5.3 | 5.39 | 5.39 | 5.5 | 5.12 | 2.47M |
| March 31, 2026 | 4.96 | 5.14 | 5.14 | 5.61 | 4.7 | 12.66M |
| March 30, 2026 | 5.93 | 5.83 | 5.83 | 6.39 | 5.31 | 5.68M |
| March 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| March 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| March 25, 2026 | 5.62 | 5.76 | 5.76 | 5.88 | 5.6 | 2.79M |
| March 24, 2026 | 5.39 | 5.62 | 5.62 | 5.77 | 5.31 | 2.69M |
| March 23, 2026 | 5.5 | 5.43 | 5.43 | 5.69 | 5.11 | 3.47M |
| March 20, 2026 | 5.1 | 5.48 | 5.48 | 5.8 | 5.1 | 2.42M |
| March 19, 2026 | 5.62 | 5.16 | 5.16 | 5.62 | 5.03 | 2.01M |
| March 18, 2026 | 5 | 5.6 | 5.6 | 5.6 | 4.8 | 5.01M |
| March 17, 2026 | 4.32 | 4.89 | 4.89 | 4.9 | 4.32 | 2.82M |
| March 16, 2026 | 4 | 4.32 | 4.32 | 4.6 | 3.96 | 1.84M |
| March 13, 2026 | 4 | 3.98 | 3.98 | 4 | 3.9 | 1.17M |
| March 12, 2026 | 3.99 | 4 | 4 | 4.18 | 3.91 | 3.17M |
| March 11, 2026 | 4.06 | 4 | 4 | 4.06 | 3.93 | 1.59M |
| March 10, 2026 | 4.11 | 4.19 | 4.19 | 4.25 | 4.08 | 408,500 |
| March 09, 2026 | 4.11 | 4.11 | 4.11 | 4.3 | 4 | 1.34M |
| March 06, 2026 | 4.1 | 4.15 | 4.15 | 4.28 | 4.1 | 498,006 |
| March 05, 2026 | 4.2 | 4.2 | 4.2 | 4.34 | 4.2 | 780,200 |
| March 04, 2026 | 4.23 | 4.3 | 4.3 | 4.4 | 4.23 | 365,000 |
| March 03, 2026 | 4.8 | 4.23 | 4.23 | 4.8 | 4.18 | 1.18M |
| March 02, 2026 | 4.84 | 4.5 | 4.5 | 4.84 | 4.5 | 713,600 |
| February 27, 2026 | 4.81 | 4.83 | 4.83 | 4.98 | 4.66 | 1.26M |
| February 26, 2026 | 4.75 | 4.8 | 4.8 | 5.02 | 4.75 | 1.85M |
| February 25, 2026 | 4.3 | 4.75 | 4.75 | 5.49 | 4 | 6.92M |
| February 24, 2026 | 3.84 | 4.75 | 4.75 | 5.58 | 3.84 | 13.4M |
| February 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
| February 16, 2026 | 4.4 | 4.36 | 0 | 4.4 | 4.35 | 26,303 |
| February 13, 2026 | 4.35 | 4.35 | 0 | 4.35 | 4.34 | 188,000 |
| February 12, 2026 | 4.39 | 4.35 | 0 | 4.4 | 4.3 | 240,000 |
| February 11, 2026 | 4.39 | 4.39 | 0 | 4.39 | 4.28 | 90,000 |
| February 10, 2026 | 4.35 | 4.39 | 0 | 4.4 | 4.31 | 210,600 |
| February 09, 2026 | 4.24 | 4.4 | 0 | 4.42 | 4.24 | 749,300 |
| February 06, 2026 | 4.2 | 4.23 | 0 | 4.3 | 4.2 | 378,000 |
| February 05, 2026 | 4.13 | 4.28 | 0 | 4.3 | 4.13 | 500,000 |
| February 04, 2026 | 4.24 | 4.13 | 0 | 4.26 | 4.1 | 483,000 |
| February 03, 2026 | 4.28 | 4.06 | 0 | 4.29 | 4.06 | 438,000 |
| February 02, 2026 | 4.56 | 4.3 | 0 | 4.56 | 4.06 | 1.59M |
| January 30, 2026 | 4.62 | 4.52 | 0 | 4.68 | 4.21 | 2.75M |
| January 29, 2026 | 4.29 | 4.62 | 0 | 4.62 | 4.08 | 704,000 |
| January 28, 2026 | 4.54 | 4.29 | 0 | 4.54 | 4.29 | 461,000 |
| January 27, 2026 | 4.41 | 4.41 | 0 | 4.41 | 4.23 | 1.57M |
| January 26, 2026 | 4.35 | 4.42 | 0 | 4.52 | 4.24 | 745,500 |
| January 23, 2026 | 4.25 | 4.35 | 0 | 4.39 | 3.89 | 2.05M |
| January 22, 2026 | 4.29 | 4.1 | 0 | 4.29 | 3.8 | 1.93M |
| January 21, 2026 | 4.75 | 4.49 | 0 | 4.75 | 3.98 | 2.98M |
| January 20, 2026 | 4.75 | 4.75 | 0 | 4.76 | 4.6 | 576,218 |
| January 19, 2026 | 4.8 | 4.72 | 0 | 4.8 | 4.7 | 730,000 |
| January 16, 2026 | 4.74 | 4.73 | 0 | 4.8 | 4.55 | 984,200 |
| January 15, 2026 | 4.8 | 4.77 | 0 | 4.8 | 4.64 | 719,700 |
| January 14, 2026 | 4.83 | 4.8 | 0 | 4.84 | 4.7 | 206,229 |
| January 13, 2026 | 4.85 | 4.84 | 0 | 4.85 | 4.75 | 675,100 |
| January 12, 2026 | 4.89 | 4.85 | 0 | 4.9 | 4.68 | 1.1M |
| January 09, 2026 | 4.89 | 4.87 | 0 | 4.89 | 4.75 | 452,000 |
| January 08, 2026 | 4.65 | 4.88 | 0 | 4.9 | 4.61 | 386,000 |
| January 07, 2026 | 4.9 | 4.74 | 0 | 4.9 | 4.66 | 238,800 |
| January 06, 2026 | 4.82 | 4.78 | 0 | 4.82 | 4.61 | 227,900 |
| January 05, 2026 | 4.9 | 4.82 | 0 | 4.9 | 4.68 | 458,600 |