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 |
2018-May-14 Mon
| ###
| 2.41
| ###
| ###
| 2,528,220
| ###
| 73.4
| 73.4
| 0.0 |
2018-May-11 Fri
| 2.42
| 2.42
| ###
| ###
| 3,129,589
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 2.4
| 2.46
| ###
| 2.41
|
|
| 74.6
| 74.6
| 0.2 |
2018-May-09 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 2.44
| 2.44
| 2.4
| 2.41
| 3,651,378
| ###
| 25.8
| 25.8
| 0.2 |
2018-May-07 Mon
| 2.5
| 2.51
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 2.53
| 2.53
| 2.44
| 2.45
| 7,172,383
| 17,823,371
| 12.2
| 12.2
| 0.2 |
2018-May-03 Thu
| 2.54
| ###
| 2.51
| 2.51
|
|
| 23.1
| 23.1
| ### |
2018-May-02 Wed
| ###
| 2.45
| 2.29
| 2.43
| 6,840,142
| ###
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| ###
| ###
| 2.29
| 5,787,528
| 0
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 2.4
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 2.41
| ###
| ###
| 7,403,487
| ###
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 2.355
| 2.28
| 2.29
| 2,901,157
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 2.28
| ###
| 2.255
| 2.28
|
|
| 68.8
| 68.8
| 0.2 |
2018-Apr-23 Mon
| 2.28
| 2.29
| 2.23
| 2.26
| 2,325,281
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| ###
| 2.25
|
|
| 16.7
| 16.7
| ### |
2018-Apr-19 Thu
| 2.29
| ###
| 2.28
| 2.28
|
|
| 31.9
| 31.9
| 0.2 |
2018-Apr-18 Wed
| 2.21
| 2.29
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Apr-17 Tue
| 2.2
| 2.23
| ###
| 2.2
|
|
| 70.4
| 70.4
| 0.2 |
2018-Apr-16 Mon
| 2.25
| 2.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 2.22
| 2.27
| 2.22
| 2.25
| 2,239,487
| 5,027,648
| 83.8
| 83.8
| ### |
2018-Apr-11 Wed
| 2.25
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 2.24
| ###
| ###
| 2.26
| 2,303,571
| 0
| 75.2
| 75.2
| ### |
2018-Apr-09 Mon
| 2.21
| 2.275
| ###
| 2.25
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 2.21
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 2.21
| 2,021,080
| 0
| ###
| ###
| 0.2 |
2018-Apr-04 Wed
| 2.22
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Apr-03 Tue
| 2.25
| 2.29
| 2.22
| 2.23
|
|
| 30.6
| 30.6
| ### |
2018-Mar-29 Thu
| 2.22
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.22
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| 2.2
| 2.28
| ###
| 2.26
| 5,274,551
| 6,012,988
| 87.5
| 87.5
| ### |
2018-Mar-26 Mon
| ###
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-Mar-23 Fri
| 2.2
| 2.26
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Mar-22 Thu
| 2.29
| ###
| ###
| 2.27
|
|
| 26.1
| 26.1
| 0.2 |
2018-Mar-21 Wed
| ###
| ###
| 2.29
| ###
| 2,430,270
| 2,782,659
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 2.29
| ###
| 5,650,181
| 6,469,457
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 2.41
| ###
| ###
| 2,673,946
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Mar-15 Thu
| 2.28
| 2.325
| 2.26
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Mar-14 Wed
| 2.28
| ###
| ###
| 2.28
| 6,908,177
| 0
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 2.27
| ###
| 2.24
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Mar-09 Fri
| ###
| ###
| 2.29
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 2.27
| ###
| 4,911,622
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 2.29
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 2.26
| ###
| 2.22
| ###
| 4,464,486
| 4,955,579
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 2.25
|
|
| 13.5
| 13.5
| ### |
2018-Mar-01 Thu
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 2.26
| 2.29
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| 2.25
| ###
| 2.21
| 2.29
| 7,044,242
| 7,783,887
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| 2.2
| 2.075
| 2.2
|
|
| 93.6
| 93.6
| 0.2 |
2018-Feb-23 Fri
| 2
| ###
| 2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Feb-22 Thu
| 1.85
| ###
| 1.85
| ###
| 30,623,356
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 1.657
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| 1.655
| 1,656,172
| 0
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,045,283
| 0
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 1.575
| 1.55
| 1.57
|
|
| 77.9
| 77.9
| 0.1 |
2018-Feb-13 Tue
| 1.58
| ###
| 1.56
| 1.58
| 2,333,679
| ###
| 64.6
| 64.6
| 0.1 |
2018-Feb-12 Mon
| 1.59
| ###
| 1.57
| 1.585
|
|
| 40.4
| 40.4
| ### |
2018-Feb-09 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2018-Feb-08 Thu
| 1.625
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Feb-06 Tue
| ###
| 1.655
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2018-Feb-05 Mon
| 1.71
| ###
| ###
| ###
| 2,886,352
| 0
| 44.3
| 44.3
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 1.7
| 2,507,940
| 0
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| 1.675
| ###
| 5,115,923
| 4,284,585
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 3,693,326
| 0
| 83.5
| 83.5
| 0.0 |
2018-Jan-30 Tue
| ###
| 1.682
| 1.655
| 1.655
| 2,994,289
| 4,995,971
| 35.2
| 35.2
| 0.1 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 1.675
| 4,071,940
| 0
| 88.0
| 88.0
| ### |
2018-Jan-25 Thu
| ###
| 1.685
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 4,139,428
| 0
| 68.9
| 68.9
| 0.0 |
|