End of day Prices (full format), 150 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2024-May-15 Wed
| 1.545
| 1.555
| 1.52
| 1.555
| 2,800,848
| ###
| ###
| ###
| ### |
2024-May-14 Tue
| 1.53
| 1.555
| 1.525
| 1.54
|
|
| 73.2
| 73.2
| ### |
2024-May-13 Mon
| 1.52
| 1.54
| ###
| 1.53
|
|
| 78.1
| 78.1
| ### |
2024-May-10 Fri
| 1.52
| 1.54
| ###
| ###
| 2,730,446
| 2,102,443
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 1.54
| 1.5675
| 1.51
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-May-08 Wed
| 1.52
| ###
| ###
| 1.52
| 3,498,449
| 0
| 66.5
| 66.5
| 0.1 |
2024-May-07 Tue
| 1.47
| ###
| 1.47
| 1.5
|
|
| 80.7
| 80.7
| 0.1 |
2024-May-06 Mon
| ###
| 1.4875
| 1.455
| 1.46
| 5,105,477
| ###
| 34.9
| 34.9
| 0.1 |
2024-May-03 Fri
| 1.47
| 1.485
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 1.48
| 1.4875
| 1.4525
| 1.46
| 5,353,859
| 7,870,172
| ###
| ###
| 0.1 |
2024-May-01 Wed
| ###
| 1.5
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Apr-30 Tue
| 1.53
| 1.54
| ###
| 1.525
| 6,914,554
| ###
| ###
| ###
| 0.1 |
2024-Apr-29 Mon
| 1.5
| ###
| ###
| 1.53
| 4,326,528
| 0
| ###
| ###
| ### |
2024-Apr-26 Fri
| ###
| ###
| 1.48
| 1.485
|
|
| 27.0
| 27.0
| ### |
2024-Apr-24 Wed
| 1.545
| 1.5625
| 1.52
| 1.52
| 4,095,474
| 6,312,149
| 24.1
| 24.1
| 0.1 |
2024-Apr-23 Tue
| 1.555
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 1.55
| 1.5
| 1.545
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 1.53
| ###
| 1.485
| 1.5
| 4,639,024
| 3,444,475
| ###
| ###
| 0.1 |
2024-Apr-18 Thu
| 1.545
| 1.55
| 1.53
| 1.54
| 4,839,587
| ###
| ###
| ###
| ### |
2024-Apr-17 Wed
| 1.55
| 1.56
| 1.54
| 1.54
| 2,483,485
| ###
| 28.5
| 28.5
| ### |
2024-Apr-16 Tue
| 1.555
| 1.56
| 1.53
| 1.555
| 17,037,773
| 26,323,359
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 1.555
| 1.56
|
|
| 23.0
| 23.0
| ### |
2024-Apr-12 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 1.655
| ###
| 1.6375
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 1.655
| 1.6575
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 1.675
| ###
| 1.655
| ###
| 1,487,040
| 1,230,525
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 1.675
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| 1.675
|
|
| 28.2
| 28.2
| ### |
2024-Apr-03 Wed
| 1.685
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 1.685
| 1.72
| 1.675
| 1.71
|
|
| 72.4
| 72.4
| 0.1 |
2024-Mar-27 Wed
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 1.72
| 1.73
| ###
| 1.675
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 1.725
| 1.74
| 1.71
| ###
| 3,050,824
| 5,262,671
| 30.0
| 30.0
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 1.7125
| 1.72
|
|
| ###
| ###
| 0.1 |
2024-Mar-21 Thu
| ###
| 1.78
| 1.7125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 1.71
| ###
| ###
| 1.7
|
|
| 32.6
| 32.6
| ### |
2024-Mar-19 Tue
| 1.685
| ###
| 1.675
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-18 Mon
| 1.675
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 1.725
| ###
| 1.675
| 7,523,347
| 6,488,886
| 17.8
| 17.8
| ### |
2024-Mar-14 Thu
| 1.7
| ###
| ###
| 1.685
|
|
| 28.5
| 28.5
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 6,145,877
| 0
| 85.8
| 85.8
| 0.0 |
2024-Mar-12 Tue
| ###
| 1.6475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 1.645
| 1.655
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 1.625
| ###
| 4,959,541
| 4,029,627
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 1.6275
| ###
| 4,322,377
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 1.645
|
|
| 72.2
| 72.2
| 0.1 |
2024-Mar-05 Tue
| ###
| 1.675
| ###
| 1.625
| 5,677,079
| 4,754,553
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 1.725
| 1.77
| 1.625
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2024-Feb-29 Thu
| ###
| 1.82
| ###
| 1.72
|
|
| 8.6
| 8.6
| 0.1 |
2024-Feb-28 Wed
| 1.81
| 1.81
| 1.78
| 1.8
| 2,509,529
| ###
| ###
| ###
| 0.1 |
2024-Feb-27 Tue
| ###
| 1.8025
| 1.78
| 1.8
|
|
| 73.2
| 73.2
| 0.1 |
2024-Feb-26 Mon
| 1.75
| 1.81
| 1.745
| 1.8
| 3,406,641
| ###
| ###
| ###
| 0.1 |
2024-Feb-23 Fri
| ###
| 1.755
| ###
| ###
| 5,678,375
| 4,982,774
| 87.8
| 87.8
| 0.0 |
2024-Feb-22 Thu
| 1.78
| 1.82
| ###
| ###
| 14,060,174
| 12,794,758
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.87
| 1.875
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 1.86
| 1.86
| 1.84
| 1.845
| 1,779,258
| 3,291,627
| 28.0
| 28.0
| ### |
2024-Feb-19 Mon
| 1.89
| 1.89
| ###
| 1.855
|
|
| 23.0
| 23.0
| 0.1 |
2024-Feb-16 Fri
| ###
| ###
| 1.87
| 1.875
|
|
| 17.6
| 17.6
| ### |
2024-Feb-15 Thu
| ###
| ###
| 1.875
| 1.875
|
|
| 21.6
| 21.6
| ### |
2024-Feb-14 Wed
| 1.88
| ###
| 1.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 1.8975
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,732,741
| 0
| 27.8
| 27.8
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 1.955
| 1.9225
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 1.945
|
|
| 66.3
| 66.3
| 0.1 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 1.9275
| ###
| 1,016,085
| 979,251
| 42.9
| 42.9
| 0.0 |
2024-Feb-02 Fri
| ###
| 1.955
| ###
| ###
| 3,184,657
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 1.955
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 1.955
| ###
| 3,831,156
| 3,744,954
| 67.5
| 67.5
| 0.0 |
2024-Jan-30 Tue
| ###
| 1.9975
| ###
| 1.975
|
|
| 27.8
| 27.8
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,552,989
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 2
| 2
| 1.985
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 1.975
| ###
| ###
| 1,687,281
| 1,666,189
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| 1.955
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 1.925
| 1.925
|
|
| 24.9
| 24.9
| 0.1 |
2024-Jan-17 Wed
| ###
| ###
| 1.9675
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 1.975
| 1.975
| 2,604,382
| 2,571,827
| 35.0
| 35.0
| ### |
2024-Jan-15 Mon
| ###
| ###
| 1.9875
| 2
|
|
| 72.8
| 72.8
| 0.1 |
2024-Jan-12 Fri
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 2
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 2
| ###
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 2
| 1,170,327
| 0
| 26.9
| 26.9
| 0.1 |
2024-Jan-08 Mon
| ###
| ###
| 1.975
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| 2
| 1.975
| ###
| 861,324
| 1,711,881
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 1.985
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 2
| ###
| ###
| 1.985
| 1,313,656
| 0
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 805,127
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 2
| ###
| ###
| ###
| 3,968,526
| 0
| 73.7
| 73.7
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 1.975
| ###
| 8,541,846
| 8,435,072
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 1.985
| 2.025
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Dec-18 Mon
| 1.985
| 2
| ###
| 1.975
|
|
| 32.1
| 32.1
| ### |
2023-Dec-15 Fri
| 2
| 2
| ###
| ###
| 12,436,146
| 12,436,146
| 32.6
| 32.6
| 0.0 |
2023-Dec-14 Thu
| 2
| 2
| 1.975
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Dec-13 Wed
| 1.975
| 1.985
| ###
| 1.945
| 3,226,479
| 3,202,280
| 24.0
| 24.0
| 0.1 |
2023-Dec-12 Tue
| 1.985
| ###
| ###
| 1.985
|
|
| 69.8
| 69.8
| ### |
2023-Dec-11 Mon
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 1.925
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 3,574,822
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| 1.945
| ###
| ###
| 1,855,579
| 1,804,550
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 1.955
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Dec-01 Fri
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 1.945
| ###
| ###
| 6,710,025
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| 1.9575
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 1.9525
| ###
| ###
| 1,396,056
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 1.925
|
|
| 41.7
| 41.7
| 0.1 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 1,419,557
| 0
| 69.9
| 69.9
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 1.925
| 1,723,881
| 0
| 41.3
| 41.3
| 0.1 |
2023-Nov-21 Tue
| 1.945
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 1.955
| ###
| ###
| 1.955
| 1,488,352
| 0
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 1.945
| ###
| 1.945
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-15 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 1.9025
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 1.925
| ###
| ###
| 2,987,128
| ###
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 2,255,056
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 6,804,821
| 0
| 66.6
| 66.6
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 1.89
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 1.9025
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 1.87
| ###
| 1.87
| 1.88
| 1,861,848
| 1,740,827
| 67.0
| 67.0
| 0.1 |
2023-Nov-01 Wed
| 1.855
| 1.87
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| 1.86
| 1.8925
| 1.845
| 1.845
| 2,711,976
| ###
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 1.86
| ###
| 1.85
|
|
| 84.5
| 84.5
| 0.1 |
2023-Oct-27 Fri
| ###
| 1.82
| 1.7875
| 1.81
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| 1.86
| 1.8625
| 1.8
| 1.82
| 4,078,628
| 7,468,987
| 21.2
| 21.2
| ### |
2023-Oct-25 Wed
| ###
| 1.925
| 1.87
| 1.88
| 2,205,783
| 4,185,473
| ###
| ###
| 0.1 |
2023-Oct-24 Tue
| 1.955
| 1.955
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Oct-23 Mon
| ###
| 1.9725
| ###
| ###
| 2,320,789
| 2,288,878
| 37.0
| 37.0
| 0.0 |
2023-Oct-20 Fri
| ###
| 1.985
| 1.955
| 1.985
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| ###
| ###
| 1.985
| ###
| 2,132,047
| 2,116,056
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,456,656
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 2,159,228
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 3,876,247
| 0
| 31.9
| 31.9
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 3,366,652
| 0
| 81.7
| 81.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 1.975
| ###
|
|
| 77.1
| 77.1
| 0.0 |
|