End of day Prices (full format), 75 Days for (NEC) NINE ENTERTAINMENT CO. HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2021-Nov-11 Thu
| 3
| ###
| ###
| ###
| 8,394,674
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 2.945
| ###
| 4,309,659
| 6,345,972
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 2.89
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| 2.87
| ###
| 2.86
| ###
| 2,789,576
| ###
| 82.2
| 82.2
| 0.0 |
2021-Nov-04 Thu
| 2.83
| 2.87
| 2.8
| 2.87
|
|
| 80.0
| 80.0
| ### |
2021-Nov-03 Wed
| 2.8
| 2.84
| 2.79
| 2.83
| 3,521,028
| ###
| ###
| ###
| 0.2 |
2021-Nov-02 Tue
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| 38.2
| 38.2
| ### |
2021-Nov-01 Mon
| 2.79
| 2.82
| 2.77
| 2.79
| 3,071,645
| 8,585,247
| 71.2
| 71.2
| ### |
2021-Oct-29 Fri
| 2.77
| 2.81
| ###
| 2.76
|
|
| 47.3
| 47.3
| 0.2 |
2021-Oct-28 Thu
| 2.78
| 2.79
| 2.74
| 2.78
|
|
| 71.3
| 71.3
| 0.2 |
2021-Oct-27 Wed
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| 88.8
| 88.8
| ### |
2021-Oct-26 Tue
| 2.75
| 2.77
| ###
| 2.76
|
|
| 74.1
| 74.1
| 0.2 |
2021-Oct-25 Mon
| 2.78
| 2.79
| 2.725
| 2.75
| 2,440,622
| ###
| 31.7
| 31.7
| ### |
2021-Oct-22 Fri
| 2.77
| 2.83
| 2.77
| 2.78
| 2,259,674
| 6,327,087
| ###
| ###
| 0.2 |
2021-Oct-21 Thu
| 2.79
| 2.81
| 2.755
| 2.79
| 2,377,256
| ###
| ###
| ###
| ### |
2021-Oct-20 Wed
| 2.8
| 2.825
| 2.78
| 2.8
|
|
| 69.0
| 69.0
| 0.2 |
2021-Oct-19 Tue
| 2.8
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Oct-18 Mon
| 2.83
| 2.86
| 2.81
| 2.82
| 2,245,040
| 6,364,688
| ###
| ###
| ### |
2021-Oct-15 Fri
| 2.77
| 2.85
| 2.76
| 2.83
|
|
| 82.3
| 82.3
| 0.2 |
2021-Oct-14 Thu
| 2.74
| 2.78
| 2.73
| 2.77
|
|
| 71.4
| 71.4
| 0.2 |
2021-Oct-13 Wed
| ###
| 2.76
| ###
| 2.73
|
|
| 76.4
| 76.4
| ### |
2021-Oct-12 Tue
| 2.73
| ###
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Oct-11 Mon
| 2.74
| 2.8
| 2.725
| 2.76
| 3,540,258
| ###
| 72.6
| 72.6
| 0.2 |
2021-Oct-08 Fri
| 2.74
| 2.78
| 2.71
| 2.77
|
|
| 74.3
| 74.3
| 0.2 |
2021-Oct-07 Thu
| ###
| 2.75
| ###
| 2.7
| 5,572,278
| 7,661,882
| 68.7
| 68.7
| 0.2 |
2021-Oct-06 Wed
| ###
| 2.7
| ###
| ###
| 4,037,580
| ###
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 2.56
| ###
| 2.55
| 2.59
| 5,018,989
| ###
| 82.9
| 82.9
| 0.2 |
2021-Oct-04 Mon
| ###
| ###
| 2.58
| ###
| 1,875,556
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 2.59
| ###
| 2.58
| 2.58
| 5,423,180
| ###
| 41.3
| 41.3
| 0.2 |
2021-Sep-30 Thu
| 2.59
| ###
| 2.59
| ###
| 3,892,842
| ###
| 77.1
| 77.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 2.56
| ###
| 6,728,958
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| 2.7
| ###
| ###
| 4,512,054
| 6,091,272
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| 2.645
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Sep-23 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Sep-22 Wed
| 2.56
| ###
| 2.56
| 2.57
| 3,039,870
| ###
| ###
| ###
| ### |
2021-Sep-21 Tue
| 2.56
| ###
| 2.53
| 2.58
| 5,298,644
| 6,702,784
| ###
| ###
| 0.2 |
2021-Sep-20 Mon
| ###
| ###
| 2.57
| 2.58
| 4,314,026
| 5,543,523
| 46.3
| 46.3
| 0.2 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2021-Sep-15 Wed
| ###
| 2.655
| 2.58
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 4,389,849
| 0
| 26.1
| 26.1
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 2.59
| ###
| 4,337,649
| 5,617,255
| 77.8
| 77.8
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| 2.71
| ###
| ###
| 8,752,677
| 11,859,877
| 52.0
| 52.0
| 0.0 |
2021-Sep-08 Wed
| 2.77
| 2.8
| 2.76
| 2.77
| 5,813,642
| 16,161,924
| 68.2
| 68.2
| 0.2 |
2021-Sep-07 Tue
| 2.75
| 2.83
| 2.74
| 2.81
| 5,782,784
| 16,105,053
| 83.9
| 83.9
| ### |
2021-Sep-06 Mon
| 2.75
| 2.78
| 2.73
| 2.78
| 4,006,126
| 11,036,877
| ###
| ###
| 0.2 |
2021-Sep-03 Fri
| 2.75
| 2.82
| 2.71
| 2.8
|
|
| 75.5
| 75.5
| 0.2 |
2021-Sep-02 Thu
| 2.76
| 2.78
| 2.73
| 2.76
| 4,720,846
| ###
| 65.9
| 65.9
| 0.2 |
2021-Sep-01 Wed
| 2.72
| 2.755
| ###
| 2.74
| 5,304,141
| 7,306,454
| 69.9
| 69.9
| 0.2 |
2021-Aug-31 Tue
| 2.75
| 2.75
| 2.72
| 2.73
| 8,495,658
| 23,235,624
| 31.2
| 31.2
| ### |
2021-Aug-30 Mon
| 2.75
| 2.77
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| 2.73
| 2.78
| 2.73
| 2.74
|
|
| 69.0
| 69.0
| 0.2 |
2021-Aug-26 Thu
| 2.7
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Aug-25 Wed
| 2.79
| 2.81
| ###
| ###
| 38,376,674
| 53,919,226
| 9.6
| 9.6
| 0.0 |
2021-Aug-24 Tue
| ###
| 3
| ###
| ###
| 3,001,223
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 14,080,353
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 2.85
| ###
| 2.83
| ###
| 5,683,270
| 8,041,827
| 91.3
| 91.3
| 0.0 |
2021-Aug-17 Tue
| 2.85
| 2.86
| 2.82
| 2.84
| 2,471,922
| 7,020,258
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| 2.8
| 2.85
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Aug-13 Fri
| 2.82
| 2.86
| 2.79
| 2.83
| 3,048,079
| 8,610,823
| 67.0
| 67.0
| 0.2 |
2021-Aug-12 Thu
| 2.75
| 2.83
| 2.73
| 2.82
|
|
| 82.9
| 82.9
| ### |
2021-Aug-11 Wed
| 2.75
| 2.76
| ###
| 2.73
| 5,686,683
| 7,847,622
| 33.8
| 33.8
| ### |
2021-Aug-10 Tue
| 2.8
| 2.8
| 2.75
| 2.76
| 1,490,525
| ###
| 25.5
| 25.5
| 0.2 |
2021-Aug-09 Mon
| 2.75
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Aug-06 Fri
| 2.81
| 2.82
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Aug-05 Thu
| 2.82
| 2.85
| 2.8
| 2.8
|
|
| 36.0
| 36.0
| 0.2 |
2021-Aug-04 Wed
| 2.8
| 2.84
| 2.76
| 2.82
| 4,361,227
| ###
| 71.1
| 71.1
| ### |
2021-Aug-03 Tue
| 2.76
| 2.86
| 2.74
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Aug-02 Mon
| ###
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Jul-30 Fri
| 2.81
| 2.81
| 2.74
| 2.76
|
|
| 26.0
| 26.0
| 0.2 |
|