Want to see HK:2623 full AI Analyst Report?
Add New Energy Investment Holdings Group Ltd. (2623) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.14 | 3.19 | 3.05 | 3.15 | 3.15 | +1.61% | 1,246,830 | 0.99 |
| Oct 29, 2026 | 3.11 | 3.20 | 3.03 | 3.10 | 3.10 | -0.32% | 1,298,500 | 1.03 |
| Oct 28, 2026 | 2.95 | 3.12 | 2.95 | 3.11 | 3.11 | +1.97% | 1,114,500 | 0.88 |
| Oct 27, 2026 | 2.90 | 3.10 | 2.90 | 3.05 | 3.05 | +0.33% | 1,560,579 | 1.23 |
| Oct 26, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | +0.16% | 1,302,000 | 1.02 |
| Oct 23, 2026 | 2.93 | 3.05 | 2.81 | 3.04 | 3.04 | +0.66% | 3,060,077 | 2.48 |
| Oct 22, 2026 | 3.25 | 3.25 | 2.86 | 3.02 | 3.02 | -7.52% | 2,389,015 | 1.95 |
| Oct 21, 2026 | 3.01 | 3.39 | 3.01 | 3.26 | 3.26 | -0.61% | 1,973,500 | 1.63 |
| Oct 20, 2026 | 3.33 | 3.39 | 3.17 | 3.28 | 3.28 | -1.35% | 1,627,500 | 1.35 |
| Oct 19, 2026 | 3.33 | 3.47 | 3.28 | 3.33 | 3.33 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.32 | 3.47 | 3.28 | 3.33 | 3.33 | -0.60% | 743,000 | 0.61 |
| Oct 15, 2026 | 3.32 | 3.47 | 3.32 | 3.35 | 3.35 | -1.62% | 733,000 | 0.59 |
| Oct 14, 2026 | 3.31 | 3.47 | 3.31 | 3.40 | 3.40 | -0.58% | 1,061,000 | 0.85 |
| Oct 13, 2026 | 3.30 | 3.46 | 3.30 | 3.42 | 3.42 | -1.16% | 896,000 | 0.72 |
| Oct 12, 2026 | 3.65 | 3.67 | 3.42 | 3.46 | 3.46 | -5.21% | 966,400 | 0.77 |
| Oct 09, 2026 | 3.50 | 3.66 | 3.50 | 3.65 | 3.65 | +0.14% | 697,500 | 0.55 |
| Oct 08, 2026 | 3.44 | 3.69 | 3.44 | 3.65 | 3.65 | +0.69% | 1,517,500 | 1.20 |
| Oct 07, 2026 | 3.50 | 3.71 | 3.50 | 3.62 | 3.62 | +0.56% | 1,070,500 | 0.82 |
| Oct 06, 2026 | 3.62 | 3.62 | 3.50 | 3.60 | 3.60 | +1.12% | 632,502 | 0.47 |
| Oct 05, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | -0.70% | 650,000 | 0.47 |
| Oct 02, 2026 | 3.50 | 3.62 | 3.29 | 3.59 | 3.59 | +2.43% | 1,081,500 | 0.78 |
| Oct 01, 2026 | 3.50 | 3.50 | 3.19 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.43 | 3.50 | 3.19 | 3.50 | 3.50 | +4.48% | 1,446,000 | 1.02 |
| Sep 29, 2026 | 3.34 | 3.45 | 3.31 | 3.35 | 3.35 | -1.33% | 782,100 | 0.54 |
| Sep 28, 2026 | 3.39 | 3.53 | 3.35 | 3.40 | 3.40 | -3.00% | 830,449 | 0.58 |
| Sep 25, 2026 | 3.34 | 3.55 | 3.34 | 3.50 | 3.50 | +0.72% | 895,300 | 0.62 |
| Sep 24, 2026 | 3.33 | 3.58 | 3.33 | 3.48 | 3.48 | -0.57% | 802,000 | 0.54 |
| Sep 23, 2026 | 3.49 | 3.54 | 3.40 | 3.50 | 3.50 | +0.14% | 818,500 | 0.55 |
| Sep 22, 2026 | 3.46 | 3.64 | 3.44 | 3.49 | 3.49 | +1.01% | 1,153,502 | 0.76 |
| Sep 21, 2026 | 3.29 | 3.50 | 3.29 | 3.46 | 3.46 | +1.17% | 651,000 | 0.42 |
| Sep 18, 2026 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | +0.44% | 1,026,500 | 0.66 |
| Sep 17, 2026 | 3.27 | 3.46 | 3.27 | 3.40 | 3.40 | -1.02% | 705,500 | 0.45 |
| Sep 16, 2026 | 3.26 | 3.49 | 3.26 | 3.44 | 3.44 | +0.15% | 808,500 | 0.52 |
| Sep 15, 2026 | 3.40 | 3.55 | 3.39 | 3.43 | 3.43 | +0.00% | 1,178,000 | 0.74 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.41 | 3.43 | 3.43 | -4.99% | 1,541,000 | 0.96 |
| Sep 11, 2026 | 3.45 | 3.68 | 3.45 | 3.61 | 3.61 | +0.28% | 783,900 | 0.48 |
| Sep 10, 2026 | 3.53 | 3.70 | 3.40 | 3.60 | 3.60 | +0.42% | 1,692,054 | 1.03 |
| Sep 09, 2026 | 3.60 | 3.65 | 3.51 | 3.59 | 3.59 | +0.84% | 976,500 | 0.59 |
| Sep 08, 2026 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -2.20% | 1,350,079 | 0.81 |
| Sep 07, 2026 | 3.80 | 3.81 | 3.61 | 3.64 | 3.64 | -4.47% | 1,732,000 | 1.04 |
| Sep 04, 2026 | 3.92 | 4.09 | 3.80 | 3.81 | 3.81 | +0.00% | 2,322,000 | 1.40 |
| Sep 03, 2026 | 3.96 | 3.96 | 3.76 | 3.81 | 3.81 | -1.81% | 1,202,000 | 0.73 |
| Sep 02, 2026 | 3.76 | 3.96 | 3.76 | 3.88 | 3.88 | +0.13% | 1,135,000 | 0.68 |
| Sep 01, 2026 | 3.73 | 3.87 | 3.73 | 3.87 | 3.87 | +0.00% | 143,250 | 0.09 |
| Aug 31, 2026 | 3.73 | 3.90 | 3.73 | 3.87 | 3.87 | +0.00% | 485,000 | 0.27 |
| Aug 28, 2026 | 3.72 | 3.97 | 3.72 | 3.87 | 3.87 | +0.13% | 1,588,000 | 0.85 |
| Aug 27, 2026 | 3.94 | 3.94 | 3.71 | 3.87 | 3.87 | +1.44% | 808,002 | 0.43 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | +1.60% | 1,557,000 | 0.84 |
| Aug 25, 2026 | 3.78 | 3.96 | 3.59 | 3.75 | 3.75 | -0.79% | 1,627,000 | 0.87 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.58 | 3.78 | 3.78 | -3.08% | 1,715,486 | 0.93 |