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 |
2020-Jul-31 Fri
| 1.4
| ###
| ###
| 1.355
| 6,493,542
| 0
| ###
| ###
| ### |
2020-Jul-30 Thu
| 1.4
| 1.425
| 1.385
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Jul-29 Wed
| 1.41
| 1.44
| ###
| ###
| 3,018,726
| 2,173,482
| 36.9
| 36.9
| 0.0 |
2020-Jul-28 Tue
| 1.42
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| 1.4
| 1.427
| 1.4
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2020-Jul-24 Fri
| 1.42
| 1.43
| ###
| 1.41
| 2,083,943
| ###
| 32.8
| 32.8
| ### |
2020-Jul-23 Thu
| 1.43
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 1.45
| ###
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2020-Jul-21 Tue
| 1.43
| 1.46
| ###
| 1.45
| 3,583,280
| ###
| ###
| ###
| ### |
2020-Jul-20 Mon
| ###
| 1.425
| 1.355
| 1.42
|
|
| 84.5
| 84.5
| ### |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 1.42
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 1.41
| 1.41
| ###
| ###
| 3,284,480
| 2,315,558
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 1.41
| ###
| 1.375
| 1.4
| 4,643,221
| ###
| 44.4
| 44.4
| ### |
2020-Jul-10 Fri
| ###
| 1.4
| 1.355
| ###
| 9,593,545
| ###
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 1.345
| 1.375
|
|
| 73.3
| 73.3
| 0.1 |
2020-Jul-08 Wed
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 1.4
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 1.375
| ###
| 2,762,721
| 1,899,370
| 33.2
| 33.2
| 0.0 |
2020-Jul-03 Fri
| 1.4
| ###
| ###
| 1.385
| 3,695,645
| 0
| 36.2
| 36.2
| 0.1 |
2020-Jul-02 Thu
| ###
| 1.42
| 1.385
| 1.385
| 4,985,683
| 6,992,420
| ###
| ###
| 0.1 |
2020-Jul-01 Wed
| 1.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 1.325
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jun-26 Fri
| ###
| 1.375
| 1.325
| 1.355
|
|
| ###
| ###
| ### |
2020-Jun-25 Thu
| ###
| 1.4
| 1.345
| 1.345
|
|
| 22.7
| 22.7
| ### |
2020-Jun-24 Wed
| 1.4
| ###
| 1.375
| ###
| 7,618,456
| 5,237,688
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 1.42
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 1.42
| ###
| 1.4
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Jun-19 Fri
| 1.475
| 1.5
| 1.44
| 1.44
| 8,341,479
| 12,261,974
| ###
| ###
| 0.1 |
2020-Jun-18 Thu
| 1.5
| ###
| 1.425
| 1.445
|
|
| 14.9
| 14.9
| ### |
2020-Jun-17 Wed
| 1.53
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 1.5
| 1.53
| 1.48
| ###
| 7,068,552
| 10,638,170
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 1.47
| 1.49
| 1.41
| 1.42
| 7,490,178
| 10,860,758
| 34.6
| 34.6
| ### |
2020-Jun-12 Fri
| 1.48
| ###
| 1.425
| 1.48
| 7,546,645
| 5,376,984
| 60.8
| 60.8
| 0.1 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 1.55
| 8,518,941
| 0
| 29.7
| 29.7
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 1.59
| 1.655
|
|
| 86.4
| 86.4
| 0.1 |
2020-Jun-05 Fri
| 1.47
| 1.582
| 1.47
| 1.555
| 11,449,044
| 17,471,241
| ###
| ###
| ### |
2020-Jun-04 Thu
| 1.55
| 1.577
| 1.445
| 1.475
|
|
| ###
| ###
| 0.1 |
2020-Jun-03 Wed
| 1.55
| ###
| 1.522
| 1.53
| 9,000,673
| ###
| 28.2
| 28.2
| ### |
2020-Jun-02 Tue
| 1.5
| 1.55
| 1.5
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jun-01 Mon
| 1.445
| ###
| 1.44
| 1.5
|
|
| 86.5
| 86.5
| 0.1 |
2020-May-29 Fri
| 1.52
| 1.52
| 1.455
| 1.48
| 13,778,953
| ###
| ###
| ###
| 0.1 |
2020-May-28 Thu
| 1.55
| 1.56
| 1.46
| 1.48
|
|
| 12.2
| 12.2
| 0.1 |
2020-May-27 Wed
| ###
| ###
| 1.49
| 1.525
|
|
| ###
| ###
| 0.1 |
2020-May-26 Tue
| 1.48
| ###
| 1.48
| 1.52
|
|
| 76.7
| 76.7
| 0.1 |
2020-May-25 Mon
| 1.4
| 1.49
| 1.385
| 1.47
|
|
| 89.4
| 89.4
| ### |
2020-May-22 Fri
| 1.385
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-May-21 Thu
| ###
| 1.425
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2020-May-20 Wed
| ###
| 1.46
| ###
| 1.42
| 4,558,048
| 3,327,375
| ###
| ###
| ### |
2020-May-19 Tue
| 1.43
| 1.475
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2020-May-18 Mon
| 1.375
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 1.325
| ###
| 3,814,822
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 1.4
| 1.4
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2020-May-13 Wed
| 1.375
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 1.45
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 1.46
| 1.4
| 1.45
|
|
| 80.7
| 80.7
| ### |
2020-May-08 Fri
| 1.4
| 1.425
| ###
| 1.4
| 4,776,547
| 3,403,289
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| 1.42
| 1.377
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| 1.45
| ###
| 1.4
| 6,219,286
| 4,508,982
| ###
| ###
| ### |
2020-May-04 Mon
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 1.375
| ###
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Apr-30 Thu
| ###
| 1.445
| ###
| 1.425
|
|
| 86.5
| 86.5
| ### |
2020-Apr-29 Wed
| ###
| ###
| 1.23
| ###
| 8,969,246
| 5,516,086
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 1.23
| 1.287
| 1.225
| ###
| 7,193,346
| 9,034,842
| 86.6
| 86.6
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 1.21
|
|
| 89.8
| 89.8
| ### |
2020-Apr-24 Fri
| ###
| 1.175
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Apr-23 Thu
| 1.175
| ###
| ###
| ###
| 4,450,857
| 0
| 24.5
| 24.5
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2020-Apr-21 Tue
| 1.2
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 1.22
| ###
| 1.2
|
|
| 85.6
| 85.6
| 0.1 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|