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 |
2023-Aug-28 Mon
| ###
| ###
| 1.985
| ###
| 2,017,087
| 2,001,958
| 85.7
| 85.7
| 0.0 |
2023-Aug-25 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 3,342,321
| 0
| 70.9
| 70.9
| 0.0 |
2023-Aug-23 Wed
| 2
| ###
| 2
| ###
| 3,234,575
| 3,234,575
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 2
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Aug-21 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 3,154,849
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 3,173,388
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 2.145
| ###
| 2,748,681
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 2.2
| 2.2
| ###
| ###
| 3,227,957
| 3,550,752
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2023-Aug-08 Tue
| ###
| 2.175
| ###
| ###
| 2,231,948
| 2,427,243
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 3,084,341
| 0
| 71.7
| 71.7
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 2,361,489
| 0
| 30.4
| 30.4
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 2,226,986
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 2.075
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 5,260,850
| 0
| 86.2
| 86.2
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 3,219,587
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 2,327,255
| 0
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 2,215,451
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 2,659,323
| 0
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 2.085
| ###
| 1,537,287
| 1,602,621
| 35.4
| 35.4
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 4,115,185
| 0
| 80.6
| 80.6
| 0.0 |
2023-Jul-13 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 1.945
| 1.955
|
|
| 62.8
| 62.8
| ### |
2023-Jul-10 Mon
| ###
| 1.955
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,764,980
| 0
| 33.9
| 33.9
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 1.985
| 2,487,852
| 0
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 2
| 3,512,224
| 0
| ###
| ###
| 0.1 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Jun-29 Thu
| ###
| 1.955
| ###
| 1.945
| 2,408,421
| ###
| ###
| ###
| 0.1 |
2023-Jun-28 Wed
| 1.89
| 1.925
| 1.8825
| 1.925
|
|
| ###
| ###
| 0.1 |
2023-Jun-27 Tue
| ###
| ###
| 1.875
| 1.885
| 2,830,983
| 2,654,046
| 28.6
| 28.6
| 0.1 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-Jun-23 Fri
| ###
| 1.9525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 1.985
| 2
| 1,679,959
| 1,667,359
| ###
| ###
| 0.1 |
2023-Jun-20 Tue
| 1.985
| 2
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Jun-19 Mon
| ###
| 1.985
| 1.955
| ###
| 4,140,724
| 8,157,226
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 1.9575
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Jun-15 Thu
| 2
| ###
| 1.945
| ###
| 4,048,576
| 3,937,240
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 1.985
| ###
| 1.985
| 2
|
|
| 79.0
| 79.0
| 0.1 |
2023-Jun-13 Tue
| 1.955
| 1.975
| 1.9425
| ###
| 2,867,959
| ###
| 76.7
| 76.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 1.9375
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 2,625,923
| 0
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| 1.955
|
|
| 25.7
| 25.7
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 4,088,143
| 0
| 80.0
| 80.0
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 1.9475
| 1.975
| 3,162,042
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| 1.9425
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Jun-01 Thu
| 1.875
| 1.925
| 1.8675
| ###
| 5,814,888
| 11,026,481
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 1.8675
| 1.885
|
|
| 33.3
| 33.3
| 0.1 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2023-May-26 Fri
| ###
| ###
| 1.89
| ###
| 4,024,353
| ###
| 80.8
| 80.8
| 0.0 |
2023-May-25 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 1.975
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| 2
| ###
| 1.975
|
|
| 38.7
| 38.7
| ### |
2023-May-22 Mon
| ###
| ###
| 1.9625
| 1.975
| 2,302,385
| ###
| 34.5
| 34.5
| ### |
2023-May-19 Fri
| ###
| ###
| 1.9575
| ###
| 2,763,877
| 2,705,144
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 1.975
| ###
| 1.955
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-May-17 Wed
| 1.975
| 2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| 1.975
| 2,185,828
| 0
| ###
| ###
| ### |
|