YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

HKSE - Delayed Quote HKD

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

0.590

+0.010

+(1.72%)

At close: 11:39:03 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.590	0.590	0.590	0.590	0.590	-
Jan 27, 2025	0.570	0.590	0.570	0.580	0.580	25,000
Jan 24, 2025	0.570	0.610	0.550	0.610	0.610	15,000
Jan 23, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 22, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 21, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 20, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 17, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 16, 2025	0.610	0.610	0.610	0.610	0.610	2,000
Jan 15, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 14, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 13, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 10, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 9, 2025	0.590	0.640	0.590	0.640	0.640	8,000
Jan 8, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 7, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 6, 2025	0.580	0.600	0.580	0.600	0.600	12,000
Jan 3, 2025	0.600	0.640	0.590	0.630	0.630	74,000
Jan 2, 2025	0.600	0.620	0.600	0.620	0.620	22,000
Dec 31, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 30, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 27, 2024	0.550	0.670	0.550	0.660	0.660	24,500
Dec 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 23, 2024	0.640	0.640	0.600	0.620	0.620	84,000
Dec 20, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 19, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 18, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 17, 2024	0.680	0.680	0.680	0.680	0.680	2,000
Dec 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 13, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 12, 2024	0.620	0.690	0.610	0.690	0.690	100,500
Dec 11, 2024	0.660	0.660	0.660	0.660	0.660	2,000
Dec 10, 2024	0.660	0.660	0.630	0.640	0.640	97,700
Dec 9, 2024	0.670	0.710	0.650	0.700	0.700	71,500
Dec 6, 2024	0.630	0.740	0.610	0.660	0.660	46,000
Dec 5, 2024	0.680	0.680	0.680	0.680	0.680	-
Dec 4, 2024	0.650	0.680	0.650	0.680	0.680	11,000
Dec 3, 2024	0.630	0.690	0.630	0.680	0.680	40,000
Dec 2, 2024	0.630	0.700	0.630	0.690	0.690	42,000
Nov 29, 2024	0.630	0.740	0.630	0.740	0.740	35,000
Nov 28, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 27, 2024	0.640	0.700	0.600	0.700	0.700	28,000
Nov 26, 2024	0.670	0.670	0.670	0.670	0.670	-
Nov 25, 2024	0.680	0.680	0.630	0.680	0.680	10,000
Nov 22, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 21, 2024	0.630	0.680	0.630	0.680	0.680	16,000
Nov 20, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 19, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 15, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 14, 2024	0.630	0.700	0.630	0.700	0.700	5,333
Nov 13, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 12, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 11, 2024	0.670	0.700	0.670	0.700	0.700	8,000
Nov 8, 2024	0.670	0.670	0.620	0.670	0.670	12,000
Nov 7, 2024	0.620	0.690	0.520	0.690	0.690	45,500
Nov 6, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 5, 2024	0.660	0.690	0.660	0.690	0.690	10,000
Nov 4, 2024	0.620	0.690	0.620	0.660	0.660	11,500
Nov 1, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 31, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 30, 2024	0.680	0.700	0.680	0.700	0.700	8,000
Oct 29, 2024	0.610	0.710	0.610	0.710	0.710	68,500
Oct 28, 2024	0.670	0.740	0.670	0.740	0.740	8,000
Oct 25, 2024	0.690	0.760	0.690	0.740	0.740	10,000
Oct 24, 2024	0.800	0.800	0.800	0.790	0.790	2,000
Oct 23, 2024	0.770	0.770	0.770	0.770	0.770	2,000
Oct 22, 2024	0.720	0.740	0.720	0.730	0.730	8,000
Oct 21, 2024	0.720	0.720	0.720	0.720	0.720	-
Oct 18, 2024	0.600	0.750	0.600	0.720	0.720	75,000
Oct 17, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 16, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 15, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 14, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 10, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 9, 2024	0.680	0.700	0.680	0.700	0.700	48,500
Oct 8, 2024	0.650	0.750	0.415	0.720	0.720	1,054,600
Oct 7, 2024	0.720	0.720	0.720	0.720	0.720	3,000
Oct 4, 2024	0.610	0.700	0.610	0.690	0.690	28,000
Oct 3, 2024	0.720	0.730	0.680	0.690	0.690	65,500
Oct 2, 2024	0.780	0.780	0.720	0.750	0.750	43,000
Sep 30, 2024	0.730	0.800	0.720	0.770	0.770	70,500
Sep 27, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 26, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 25, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 24, 2024	0.720	0.720	0.720	0.770	0.770	3,800
Sep 23, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 20, 2024	0.790	0.800	0.790	0.800	0.800	316,000
Sep 19, 2024	0.810	0.810	0.790	0.790	0.790	22,000
Sep 17, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 16, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 13, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 12, 2024	0.800	0.800	0.800	0.800	0.800	2,000
Sep 11, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 10, 2024	0.780	0.780	0.780	0.780	0.780	-
Sep 9, 2024	0.820	0.820	0.820	0.820	0.820	-
Sep 5, 2024	0.720	0.830	0.650	0.830	0.830	86,000
Sep 4, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 3, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 2, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 30, 2024	0.770	0.790	0.770	0.790	0.790	10,000
Aug 29, 2024	0.750	0.780	0.730	0.760	0.760	23,500
Aug 28, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 27, 2024	0.790	0.800	0.790	0.800	0.800	7,100
Aug 26, 2024	0.750	0.800	0.710	0.790	0.790	10,500
Aug 23, 2024	0.710	0.800	0.690	0.800	0.800	31,000
Aug 22, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 21, 2024	0.810	0.840	0.810	0.810	0.810	27,500
Aug 20, 2024	0.840	0.840	0.840	0.840	0.840	-
Aug 19, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 16, 2024	0.850	0.850	0.800	0.840	0.840	13,000
Aug 15, 2024	0.700	0.800	0.680	0.800	0.800	282,500
Aug 14, 2024	0.750	0.750	0.750	0.750	0.750	2,000
Aug 13, 2024	0.700	0.700	0.700	0.700	0.700	4,000
Aug 12, 2024	0.770	0.770	0.770	0.770	0.770	-
Aug 9, 2024	0.770	0.770	0.770	0.770	0.770	2,000
Aug 8, 2024	0.760	0.760	0.750	0.760	0.760	6,000
Aug 7, 2024	0.760	0.750	0.750	0.750	0.750	8,000
Aug 6, 2024	0.760	0.790	0.750	0.790	0.790	94,502
Aug 5, 2024	0.760	0.790	0.750	0.790	0.790	10,300
Aug 2, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 1, 2024	0.800	0.800	0.800	0.800	0.800	-
Jul 31, 2024	0.770	0.800	0.770	0.800	0.800	96,000
Jul 30, 2024	0.760	0.780	0.760	0.780	0.780	43,333
Jul 29, 2024	0.760	0.790	0.760	0.790	0.790	42,200
Jul 26, 2024	0.760	0.790	0.780	0.790	0.790	6,000
Jul 25, 2024	0.760	0.790	0.750	0.780	0.780	68,000
Jul 24, 2024	0.760	0.790	0.760	0.790	0.790	12,000
Jul 23, 2024	0.760	0.800	0.750	0.800	0.800	126,500
Jul 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Jul 19, 2024	0.790	0.800	0.790	0.800	0.800	12,000
Jul 18, 2024	0.740	0.800	0.740	0.800	0.800	166,000
Jul 17, 2024	0.760	0.790	0.760	0.790	0.790	22,000
Jul 16, 2024	0.750	0.800	0.740	0.800	0.800	134,000
Jul 15, 2024	0.750	0.810	0.740	0.800	0.800	38,000
Jul 12, 2024	0.800	0.800	0.740	0.800	0.800	126,000
Jul 11, 2024	0.750	0.800	0.750	0.800	0.800	20,000
Jul 10, 2024	0.750	0.800	0.740	0.800	0.800	92,000
Jul 9, 2024	0.790	0.800	0.790	0.800	0.800	14,000
Jul 8, 2024	0.810	0.810	0.750	0.800	0.800	631,500
Jul 5, 2024	0.750	0.810	0.750	0.810	0.810	94,000
Jul 4, 2024	0.800	0.800	0.800	0.800	0.800	-
Jul 3, 2024	0.750	0.810	0.750	0.810	0.810	440,000
Jul 2, 2024	0.810	0.810	0.810	0.810	0.810	-
Jun 28, 2024	0.750	0.800	0.750	0.790	0.790	64,000
Jun 27, 2024	0.770	0.790	0.770	0.790	0.790	50,000
Jun 26, 2024	0.790	0.800	0.790	0.800	0.800	16,000
Jun 25, 2024	0.800	0.800	0.800	0.800	0.800	-
Jun 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Jun 21, 2024	0.790	0.820	0.790	0.810	0.810	40,000
Jun 20, 2024	0.790	0.810	0.780	0.810	0.810	64,000
Jun 19, 2024	0.800	0.810	0.710	0.800	0.800	14,000
Jun 18, 2024	0.800	0.830	0.800	0.830	0.830	22,000
Jun 17, 2024	0.760	0.850	0.760	0.830	0.830	16,000
Jun 14, 2024	0.800	0.810	0.800	0.810	0.810	6,000
Jun 13, 2024	0.810	0.810	0.810	0.810	0.810	-
Jun 12, 2024	0.810	0.850	0.810	0.840	0.840	9,000
Jun 11, 2024	0.770	0.860	0.750	0.850	0.850	80,000
Jun 7, 2024	0.910	0.910	0.780	0.840	0.840	20,000
Jun 6, 2024	0.660	0.850	0.660	0.850	0.850	183,002
Jun 5, 2024	0.870	0.870	0.870	0.870	0.870	-
Jun 4, 2024	0.880	0.920	0.850	0.870	0.870	408,000
Jun 3, 2024	0.850	0.890	0.790	0.870	0.870	227,500
May 31, 2024	0.820	0.850	0.780	0.850	0.850	647,900
May 30, 2024	0.820	0.820	0.770	0.800	0.800	108,600
May 29, 2024	0.790	0.810	0.760	0.800	0.800	450,000
May 28, 2024	0.740	0.800	0.730	0.780	0.780	713,000
May 27, 2024	0.750	0.800	0.710	0.790	0.790	1,065,800
May 24, 2024	0.840	0.840	0.700	0.790	0.790	2,855,100
May 23, 2024	0.800	0.800	0.630	0.790	0.790	3,192,098
May 22, 2024	0.400	1.210	0.400	0.820	0.820	16,838,241
May 21, 2024	0.340	0.340	0.340	0.340	0.340	-
May 20, 2024	0.340	0.340	0.340	0.340	0.340	-
May 17, 2024	0.340	0.340	0.300	0.340	0.340	267,600
May 16, 2024	0.340	0.340	0.340	0.340	0.340	5,000
May 14, 2024	0.320	0.355	0.305	0.340	0.340	27,000
May 13, 2024	0.370	0.370	0.370	0.360	0.360	2,000
May 10, 2024	0.370	0.370	0.370	0.370	0.370	3,000
May 9, 2024	0.355	0.375	0.355	0.370	0.370	160,000
May 8, 2024	0.360	0.360	0.310	0.345	0.345	12,500
May 7, 2024	0.340	0.350	0.340	0.340	0.340	24,000
May 6, 2024	0.320	0.350	0.305	0.340	0.340	298,000
May 3, 2024	0.385	0.385	0.385	0.385	0.385	-
May 2, 2024	0.385	0.385	0.385	0.385	0.385	-
Apr 30, 2024	0.355	0.385	0.350	0.385	0.385	15,300
Apr 29, 2024	0.380	0.380	0.380	0.380	0.380	-
Apr 26, 2024	0.370	0.370	0.370	0.370	0.370	-
Apr 25, 2024	0.330	0.355	0.330	0.355	0.355	4,200
Apr 24, 2024	0.315	0.360	0.315	0.360	0.360	23,000
Apr 23, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 22, 2024	0.355	0.360	0.330	0.360	0.360	19,000
Apr 19, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 18, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 17, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 15, 2024	0.330	0.365	0.330	0.350	0.350	42,000
Apr 12, 2024	0.495	0.495	0.350	0.360	0.360	46,000
Apr 11, 2024	0.385	0.385	0.385	0.385	0.385	-
Apr 10, 2024	0.375	0.385	0.375	0.385	0.385	24,000
Apr 9, 2024	0.365	0.370	0.365	0.370	0.370	42,000
Apr 8, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 5, 2024	0.380	0.380	0.330	0.335	0.335	50,200
Apr 3, 2024	0.420	0.420	0.420	0.420	0.420	-
Apr 2, 2024	0.365	0.420	0.365	0.420	0.420	27,000
Mar 28, 2024	0.400	0.420	0.400	0.420	0.420	66,400
Mar 27, 2024	0.395	0.410	0.370	0.430	0.430	9,000
Mar 26, 2024	0.420	0.420	0.420	0.420	0.420	-
Mar 25, 2024	0.360	0.420	0.350	0.420	0.420	42,000
Mar 22, 2024	0.410	0.410	0.410	0.410	0.410	-
Mar 21, 2024	0.410	0.410	0.410	0.410	0.410	-
Mar 20, 2024	0.410	0.410	0.410	0.410	0.410	-
Mar 19, 2024	0.410	0.410	0.410	0.410	0.410	-
Mar 18, 2024	0.390	0.390	0.390	0.410	0.410	2,500
Mar 15, 2024	0.390	0.390	0.390	0.390	0.390	-
Mar 14, 2024	0.385	0.390	0.385	0.390	0.390	9,000
Mar 13, 2024	0.390	0.390	0.390	0.390	0.390	-
Mar 12, 2024	0.395	0.395	0.375	0.390	0.390	24,000
Mar 11, 2024	0.375	0.395	0.375	0.395	0.395	14,500
Mar 8, 2024	0.385	0.385	0.380	0.420	0.420	14,000
Mar 7, 2024	0.425	0.425	0.425	0.425	0.425	-
Mar 6, 2024	0.425	0.435	0.425	0.450	0.450	19,000
Mar 5, 2024	0.445	0.445	0.445	0.445	0.445	-
Mar 4, 2024	0.445	0.445	0.445	0.445	0.445	-
Mar 1, 2024	0.445	0.445	0.445	0.445	0.445	-
Feb 29, 2024	0.445	0.445	0.445	0.445	0.445	-
Feb 28, 2024	0.445	0.445	0.445	0.445	0.445	-
Feb 27, 2024	0.445	0.445	0.445	0.445	0.445	2,000
Feb 26, 2024	0.430	0.445	0.425	0.445	0.445	30,000
Feb 23, 2024	0.460	0.460	0.460	0.460	0.460	-
Feb 22, 2024	0.430	0.430	0.430	0.460	0.460	24,000
Feb 21, 2024	0.465	0.480	0.465	0.480	0.480	54,000
Feb 20, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 19, 2024	0.440	0.440	0.440	0.440	0.440	-
Feb 16, 2024	0.440	0.440	0.440	0.440	0.440	-
Feb 15, 2024	0.440	0.440	0.440	0.440	0.440	-
Feb 14, 2024	0.440	0.440	0.440	0.440	0.440	4,000
Feb 9, 2024	0.440	0.440	0.440	0.440	0.440	-
Feb 8, 2024	0.425	0.440	0.425	0.440	0.440	22,000
Feb 7, 2024	0.425	0.425	0.425	0.425	0.425	10,000
Feb 6, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 5, 2024	0.420	0.420	0.420	0.420	0.420	2,500
Feb 2, 2024	0.455	0.455	0.455	0.455	0.455	-
Feb 1, 2024	0.455	0.455	0.455	0.455	0.455	10,000
Jan 31, 2024	0.470	0.470	0.470	0.470	0.470	-
Jan 30, 2024	0.470	0.470	0.470	0.470	0.470	-
Jan 29, 2024	0.470	0.470	0.470	0.470	0.470	-