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 |
2016-Sep-01 Thu
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| ###
| 1
| 1
|
|
| 24.7
| 24.7
| ### |
2016-Aug-30 Tue
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| 1.025
| 1
| 1
| 2,926,720
| ###
| 27.5
| 27.5
| ### |
2016-Aug-26 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 1.025
| 1.075
| ###
| ###
| 3,453,774
| ###
| 78.0
| 78.0
| 0.0 |
2016-Aug-24 Wed
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 1.025
| ###
| ###
| ###
| 1,867,644
| 0
| 32.0
| 32.0
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,619,440
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| 1.045
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 1.025
| ###
| 1,135,971
| 582,185
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| 1.045
| 1,601,440
| 0
| 32.7
| 32.7
| 0.1 |
2016-Aug-16 Tue
| ###
| ###
| 1.045
| 1.045
| 791,182
| ###
| 25.4
| 25.4
| 0.1 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 563,985
| 0
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 1.025
| 1.045
| 1.025
| 1.045
| 1,234,577
| 1,277,787
| 81.8
| 81.8
| 0.1 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
| 1,855,557
| 0
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 1
| ###
| ###
| ###
| 1,741,429
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| 0.985
| ###
| 1,604,548
| ###
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| 0.985
|
|
| 84.1
| 84.1
| ### |
2016-Aug-04 Thu
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 7,604,458
| 0
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| 1.085
| 1.085
|
|
| 24.7
| 24.7
| 0.1 |
2016-Jul-29 Fri
| 1.085
| ###
| 1.075
| ###
| 2,730,249
| ###
| 76.2
| 76.2
| 0.0 |
2016-Jul-28 Thu
| 1.075
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 1.075
| 1.075
| 1.055
| ###
| 1,147,770
| 1,222,375
| 34.8
| 34.8
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 2,661,975
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 2,086,970
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 1.125
| 1.125
|
|
| 35.4
| 35.4
| ### |
2016-Jul-20 Wed
| ###
| 1.142
| 1.125
| ###
| 2,720,952
| ###
| 24.8
| 24.8
| 0.0 |
2016-Jul-19 Tue
| ###
| 1.145
| 1.125
| ###
| 1,272,385
| 1,444,156
| 32.5
| 32.5
| 0.0 |
2016-Jul-18 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 488,952
| 0
| 14.8
| 14.8
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| 1.145
| 1,641,180
| 0
| 86.6
| 86.6
| ### |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 4,172,781
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 1.045
| ###
| ###
| ###
| 2,270,575
| 0
| 80.2
| 80.2
| 0.0 |
2016-Jul-08 Fri
| ###
| 1.047
| ###
| 1.045
|
|
| 75.8
| 75.8
| 0.1 |
2016-Jul-07 Thu
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2016-Jul-06 Wed
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
| 844,125
| 0
| 28.2
| 28.2
| 0.0 |
2016-Jul-04 Mon
| 1.045
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| 1.045
|
|
| 17.2
| 17.2
| 0.1 |
2016-Jun-30 Thu
| 1.075
| ###
| ###
| ###
| 2,591,358
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| 1.025
| ###
| 1.025
| 1.045
| 1,584,978
| ###
| 80.3
| 80.3
| 0.1 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| 1.025
| ###
| 2,388,275
| ###
| 16.0
| 16.0
| 0.0 |
2016-May-26 Thu
| ###
| ###
| 1.175
| ###
| 1,549,624
| ###
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 1.2
| 1.21
| 1.175
| 1.175
|
|
| 18.6
| 18.6
| ### |
2016-May-24 Tue
| ###
| ###
| ###
| 1.175
| 3,514,777
| 0
| ###
| ###
| ### |
2016-May-23 Mon
| 1.23
| 1.23
| 1.177
| ###
| 2,043,526
| 2,459,383
| 25.6
| 25.6
| 0.0 |
2016-May-20 Fri
| 1.225
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2016-May-19 Thu
| 1.275
| 1.275
| 1.21
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2016-May-18 Wed
| 1.27
| 1.27
| ###
| 1.255
| 1,816,682
| ###
| ###
| ###
| ### |
2016-May-17 Tue
| ###
| ###
| 1.245
| 1.275
|
|
| ###
| ###
| ### |
2016-May-16 Mon
| ###
| 1.25
| ###
| 1.25
| 3,875,920
| 2,422,450
| 91.1
| 91.1
| ### |
2016-May-13 Fri
| 1.2
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 5,967,276
| 0
| 23.3
| 23.3
| 0.0 |
2016-May-11 Wed
| 1.23
| 1.24
| ###
| 1.2
|
|
| 13.0
| 13.0
| 0.1 |
2016-May-10 Tue
| 1.25
| 1.25
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-May-09 Mon
| ###
| 1.26
| ###
| 1.26
| 2,362,259
| 1,488,223
| ###
| ###
| ### |
2016-May-06 Fri
| ###
| 1.245
| ###
| 1.22
|
|
| 80.1
| 80.1
| 0.1 |
2016-May-05 Thu
| 1.25
| 1.25
| ###
| 1.21
| 2,109,840
| 1,318,650
| ###
| ###
| ### |
2016-May-04 Wed
| 1.22
| 1.245
| ###
| 1.24
| 2,306,641
| 1,435,884
| ###
| ###
| 0.1 |
2016-May-03 Tue
| ###
| 1.21
| ###
| ###
| 2,522,653
| ###
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| 1.21
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 4,091,344
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 1.145
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 14,606,643
| 0
| 28.9
| 28.9
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
| 2,148,855
| 0
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 3,098,647
| 0
| 13.8
| 13.8
| 0.0 |
|