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 |
2016-Mar-09 Wed
| 1.55
| 1.55
| 1.53
| 1.54
| 2,568,771
| ###
| 28.1
| 28.1
| ### |
2016-Mar-08 Tue
| 1.545
| 1.56
| 1.53
| ###
| 4,220,075
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 1.59
| 1.59
| ###
| 1.55
|
|
| 13.9
| 13.9
| ### |
2016-Mar-04 Fri
| ###
| 1.625
| 1.54
| 1.585
|
|
| ###
| ###
| ### |
2016-Mar-03 Thu
| 1.49
| 1.52
| ###
| 1.51
| 3,844,746
| ###
| ###
| ###
| 0.1 |
2016-Mar-02 Wed
| 1.43
| ###
| 1.42
| 1.46
| 4,580,579
| ###
| 83.1
| 83.1
| 0.1 |
2016-Mar-01 Tue
| 1.5
| 1.52
| 1.47
| ###
| 5,465,082
| ###
| 66.3
| 66.3
| 0.0 |
2016-Feb-29 Mon
| 1.49
| ###
| 1.475
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-Feb-26 Fri
| 1.52
| 1.52
| 1.442
| 1.485
|
|
| 17.5
| 17.5
| ### |
2016-Feb-25 Thu
| 1.49
| ###
| 1.475
| 1.525
| 2,075,075
| ###
| 87.8
| 87.8
| 0.1 |
2016-Feb-24 Wed
| 1.445
| 1.475
| 1.44
| 1.45
|
|
| 78.3
| 78.3
| ### |
2016-Feb-23 Tue
| ###
| 1.457
| ###
| 1.44
|
|
| 87.4
| 87.4
| 0.1 |
2016-Feb-22 Mon
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| 1.44
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 1.44
| ###
| 1.44
| 1,732,041
| ###
| 83.3
| 83.3
| 0.1 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 1.355
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 1.325
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| 1.345
| ###
| ###
| 1,929,646
| 1,297,686
| 80.2
| 80.2
| 0.0 |
2016-Feb-10 Wed
| 1.325
| 1.345
| 1.27
| ###
| 3,317,547
| ###
| 38.5
| 38.5
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 1.322
| ###
| 2,722,129
| 1,799,327
| 17.8
| 17.8
| 0.0 |
2016-Feb-08 Mon
| 1.425
| 1.425
| 1.385
| ###
| 2,180,383
| ###
| 21.8
| 21.8
| 0.0 |
2016-Feb-05 Fri
| 1.475
| 1.485
| 1.41
| 1.42
| 10,991,622
| 15,910,372
| ###
| ###
| ### |
2016-Feb-04 Thu
| 1.48
| ###
| 1.47
| ###
| 2,508,176
| ###
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 1.5
| 1.51
| 1.455
| ###
| 2,870,557
| ###
| 18.8
| 18.8
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 1,748,327
| 0
| 15.6
| 15.6
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 1.675
| 1.7
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2016-Jan-27 Wed
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 1.72
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| 1.685
| 1,409,481
| 0
| 68.8
| 68.8
| ### |
2016-Jan-21 Thu
| 1.7
| 1.71
| 1.675
| 1.685
| 1,683,546
| ###
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2016-Jan-18 Mon
| ###
| 1.645
| ###
| ###
| 1,692,554
| 1,392,125
| 76.7
| 76.7
| 0.0 |
2016-Jan-15 Fri
| ###
| 1.725
| ###
| 1.655
| 1,417,547
| ###
| 12.0
| 12.0
| 0.1 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 1.7
| 1.73
| 1.7
| 1.72
|
|
| 80.7
| 80.7
| 0.1 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 2,249,941
| 0
| 77.2
| 77.2
| 0.0 |
2016-Jan-11 Mon
| ###
| 1.775
| 1.7
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2016-Jan-08 Fri
| 1.785
| ###
| ###
| ###
| 3,255,326
| 0
| 70.2
| 70.2
| 0.0 |
2016-Jan-07 Thu
| 1.875
| 1.887
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2016-Jan-06 Wed
| ###
| ###
| ###
| 1.855
| 2,091,872
| 0
| ###
| ###
| 0.1 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
| 3,403,379
| 0
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 1.887
| ###
| 1,975,473
| 1,863,858
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 1.985
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2015-Dec-30 Wed
| 1.885
| ###
| 1.877
| ###
| 1,716,486
| 1,610,922
| 75.5
| 75.5
| 0.0 |
2015-Dec-29 Tue
| 1.83
| 1.86
| ###
| 1.855
|
|
| 73.9
| 73.9
| 0.1 |
2015-Dec-24 Thu
| 1.84
| 1.84
| ###
| 1.83
| 607,686
| 559,071
| ###
| ###
| ### |
2015-Dec-23 Wed
| 1.81
| ###
| ###
| 1.83
| 1,334,581
| 0
| 79.3
| 79.3
| ### |
2015-Dec-22 Tue
| 1.78
| 1.8
| 1.77
| 1.785
|
|
| 73.9
| 73.9
| 0.1 |
2015-Dec-21 Mon
| 1.76
| ###
| 1.755
| 1.78
| 2,044,378
| 1,793,941
| ###
| ###
| 0.1 |
2015-Dec-18 Fri
| 1.72
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Dec-17 Thu
| 1.77
| 1.82
| 1.725
| 1.74
| 4,205,052
| 7,453,454
| 19.3
| 19.3
| 0.1 |
2015-Dec-16 Wed
| ###
| 1.745
| ###
| 1.725
|
|
| 23.3
| 23.3
| ### |
2015-Dec-15 Tue
| 1.74
| 1.755
| ###
| 1.73
|
|
| 31.5
| 31.5
| ### |
2015-Dec-14 Mon
| 1.755
| 1.76
| 1.71
| 1.73
| 2,573,857
| 4,465,641
| 25.4
| 25.4
| ### |
2015-Dec-11 Fri
| 1.785
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 1.785
| ###
| 1.78
| 1.8
|
|
| 82.9
| 82.9
| 0.1 |
2015-Dec-09 Wed
| 1.81
| 1.825
| 1.78
| 1.79
| 1,888,287
| ###
| ###
| ###
| 0.1 |
2015-Dec-08 Tue
| 1.77
| 1.84
| 1.77
| ###
| 3,880,574
| ###
| 94.4
| 94.4
| 0.0 |
2015-Dec-07 Mon
| 1.785
| ###
| 1.78
| 1.79
| 3,397,126
| 3,023,442
| ###
| ###
| 0.1 |
2015-Dec-04 Fri
| 1.75
| ###
| 1.73
| 1.755
| 2,599,843
| ###
| ###
| ###
| 0.1 |
2015-Dec-03 Thu
| 1.76
| ###
| 1.755
| 1.78
| 5,888,842
| 5,167,458
| ###
| ###
| 0.1 |
2015-Dec-02 Wed
| 1.785
| 1.83
| 1.76
| 1.775
| 7,272,728
| 13,054,546
| 33.2
| 33.2
| ### |
2015-Dec-01 Tue
| 1.685
| ###
| ###
| 1.78
|
|
| 94.4
| 94.4
| 0.1 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Nov-26 Thu
| ###
| 1.622
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 2,202,384
| 0
| 34.9
| 34.9
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 1.59
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-Nov-23 Mon
| ###
| 1.685
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Nov-20 Fri
| 1.675
| ###
| 1.655
| ###
| 1,738,071
| 1,438,253
| ###
| ###
| 0.0 |
|