Northeast Electric Development Company Limited (HKG:0042)
Hong Kong · Delayed Price · Currency is HKD 0.2230
-0.0100 (-4.29%)
Aug 24, 2026, 4:08 PM HKT
HKG:0042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.29% | 184,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | 34,000 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.84% | 326,000 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 88,000 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 328,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.35% | 380,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 140,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 224,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -1.61% | 10,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 30,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 66,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.75% | 300,000 |
| Jul 31, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 84,000 |
| Jul 30, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 7.30% | 558,000 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 492,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 1,362,000 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 66,000 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 1,780,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 64,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 74,000 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 150,000 |
| Jul 17, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 248,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 101,000 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 104,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.27% | 818,000 |
| Jul 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 214,000 |
| Jul 9, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | - | 240,000 |
| Jul 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 100,000 |
| Jul 7, 2026 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 316,000 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 240,000 |
| Jul 2, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 136,000 |
| Jun 30, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Jun 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 120,000 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 452,000 |
| Jun 25, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 168,000 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 18,000 |
| Jun 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 186,000 |
| Jun 22, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -8.33% | 656,000 |
| Jun 18, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 370,000 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -6.35% | 226,000 |
| Jun 16, 2026 | 0.31 | 0.31 | 0.30 | 0.32 | 0.32 | -4.55% | 316,000 |
| Jun 15, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 368,000 |
| Jun 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,000 |