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 0.06 |
2021-Feb-08 Mon
| 2.72
| 2.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| 86.7
| 86.7
| ### |
2021-Feb-04 Thu
| ###
| ###
| 2.58
| ###
| 2,440,976
| 3,148,859
| 34.9
| 34.9
| 0.0 |
2021-Feb-03 Wed
| 2.7
| 2.7
| ###
| ###
| 3,967,853
| ###
| 17.9
| 17.9
| 0.0 |
2021-Feb-02 Tue
| 2.41
| ###
| 2.41
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2021-Feb-01 Mon
| ###
| 2.485
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-Jan-29 Fri
| 2.42
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2021-Jan-28 Thu
| 2.4
| 2.44
| ###
| ###
| 2,736,775
| ###
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 2.46
| 2.47
| 2.43
| 2.43
|
|
| 38.5
| 38.5
| ### |
2021-Jan-25 Mon
| 2.46
| 2.46
| 2.4
| 2.41
|
|
| 23.3
| 23.3
| 0.2 |
2021-Jan-22 Fri
| 2.41
| 2.48
| ###
| 2.47
|
|
| 85.8
| 85.8
| ### |
2021-Jan-21 Thu
| 2.43
| 2.44
| ###
| 2.4
|
|
| 27.9
| 27.9
| ### |
2021-Jan-20 Wed
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 2.29
| ###
| 2.29
| ###
| 1,894,981
| 2,169,753
| 83.0
| 83.0
| 0.0 |
2021-Jan-18 Mon
| ###
| 2.355
| 2.28
| 2.29
| 3,400,386
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 2,406,148
| 0
| 75.0
| 75.0
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 2.29
| ###
| 2,393,357
| ###
| 85.6
| 85.6
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 2.28
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 2.27
| 2.27
| 2,240,281
| ###
| 34.9
| 34.9
| 0.2 |
2021-Jan-08 Fri
| ###
| 2.375
| ###
| ###
| 2,486,154
| ###
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 2.29
| ###
| 4,244,977
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 3,585,543
| 0
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 1,188,243
| 0
| 18.2
| 18.2
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,457,185
| 0
| 62.3
| 62.3
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 2.27
| 2.29
| 3,147,775
| 3,572,724
| 38.3
| 38.3
| ### |
2020-Dec-21 Mon
| ###
| ###
| 2.28
| ###
| 2,923,857
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 2.44
| 2.46
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Dec-17 Thu
| 2.46
| 2.47
| 2.4
| 2.43
| 9,335,771
| ###
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| 2.26
| ###
| 7,002,928
| ###
| 84.9
| 84.9
| 0.0 |
2020-Dec-15 Tue
| 2.26
| ###
| 2.25
| 2.28
|
|
| 83.6
| 83.6
| 0.2 |
2020-Dec-14 Mon
| ###
| 2.385
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 2.4
| 2.45
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Dec-10 Thu
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| 75.9
| 75.9
| 0.2 |
2020-Dec-09 Wed
| 2.44
| 2.5
| 2.44
| 2.48
| 2,709,373
| 6,692,151
| 81.6
| 81.6
| 0.2 |
2020-Dec-08 Tue
| 2.45
| 2.47
| 2.44
| 2.45
| 4,464,052
| 10,959,247
| 67.8
| 67.8
| 0.2 |
2020-Dec-07 Mon
| 2.42
| ###
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2020-Dec-04 Fri
| 2.44
| 2.48
| 2.42
| 2.42
|
|
| 30.9
| 30.9
| 0.2 |
2020-Dec-03 Thu
| 2.42
| 2.48
| 2.4
| 2.45
| 6,605,277
| 16,116,875
| 75.6
| 75.6
| 0.2 |
2020-Dec-02 Wed
| ###
| 2.42
| ###
| 2.41
| 4,168,070
| ###
| ###
| ###
| 0.2 |
2020-Dec-01 Tue
| ###
| 2.43
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 5,980,357
| 0
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 2.27
| ###
| 3,349,750
| ###
| 27.2
| 27.2
| 0.0 |
2020-Nov-26 Thu
| ###
| 2.43
| ###
| ###
| 8,832,546
| 10,731,543
| 28.6
| 28.6
| 0.0 |
2020-Nov-25 Wed
| 2.4
| 2.43
| ###
| 2.4
| 6,642,771
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 87.2
| 87.2
| ### |
2020-Nov-23 Mon
| ###
| 2.41
| 2.345
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,961,872
| 0
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| 2.4
| 2.4
| ###
| ###
| 4,242,972
| ###
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 2.44
| ###
| ###
| 5,969,376
| ###
| 36.8
| 36.8
| 0.0 |
2020-Nov-17 Tue
| 2.41
| 2.42
| ###
| ###
| 9,207,488
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| 2.49
| 2.5
| 2.41
| 2.44
| 6,798,276
| ###
| 18.3
| 18.3
| 0.2 |
2020-Nov-12 Thu
| 2.42
| 2.58
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Nov-11 Wed
| ###
| 2.42
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Nov-10 Tue
| ###
| 2.425
| ###
| 2.4
|
|
| 75.1
| 75.1
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 2.27
| 2.29
| 8,844,327
| ###
| ###
| ###
| ### |
2020-Nov-05 Thu
| 2.27
| ###
| 2.255
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-Nov-04 Wed
| ###
| 2.28
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 4,312,287
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 2,463,845
| 0
| 77.4
| 77.4
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 3,489,442
| 0
| 89.6
| 89.6
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 3,358,251
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 5,324,625
| 0
| 83.3
| 83.3
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|