Northeast Electric Development Company Limited (HKG:0042)
Hong Kong
· Delayed Price · Currency is HKD 0.530
+0.010 (1.92%)
Mar 10, 2026, 3:14 PM HKT
HKG:0042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.52 | 0.56 | 0.52 | 0.54 | - | 3.85% | 690,000 |
| Mar 9, 2026 | 0.49 | 0.52 | 0.42 | 0.52 | 0.52 | 1.96% | 10,552,000 |
| Mar 6, 2026 | 0.56 | 0.64 | 0.50 | 0.51 | 0.51 | -12.07% | 20,678,000 |
| Mar 5, 2026 | 0.49 | 0.66 | 0.48 | 0.58 | 0.58 | 22.11% | 47,953,000 |
| Mar 4, 2026 | 0.36 | 0.71 | 0.36 | 0.48 | 0.48 | 31.94% | 99,914,000 |
| Mar 3, 2026 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -8.86% | 6,618,000 |
| Mar 2, 2026 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | -1.25% | 3,916,000 |
| Feb 27, 2026 | 0.42 | 0.45 | 0.38 | 0.40 | 0.40 | -6.98% | 10,912,000 |
| Feb 26, 2026 | 0.43 | 0.46 | 0.39 | 0.43 | 0.43 | 3.61% | 28,206,000 |
| Feb 25, 2026 | 0.32 | 0.43 | 0.32 | 0.42 | 0.42 | 31.75% | 27,620,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 992,000 |
| Feb 23, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 1,938,000 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 1,350,000 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -6.15% | 3,026,000 |
| Feb 12, 2026 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 12.07% | 6,536,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 164,000 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 294,000 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 102,000 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 1.72% | 82,000 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 422,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 26,000 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 20,000 |
| Jan 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 224,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 438,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,274,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 124,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 118,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -1.69% | 40,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 20,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 500,000 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 258,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 396,000 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 564,000 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 36,000 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 44,000 |
| Jan 8, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 1,016,000 |
| Jan 7, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 682,000 |
| Jan 6, 2026 | 0.27 | 0.33 | 0.27 | 0.30 | 0.30 | 3.45% | 2,222,000 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 16,000 |
| Jan 2, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 36,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,000 |
| Dec 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 5,381 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 328,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 888,000 |
| Dec 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 26,000 |
| Dec 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 58,000 |
| Dec 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 94,000 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 104,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 220,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 138,000 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 22,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 240,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 400,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 444,000 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 258,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 102,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 56,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 24,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 1,198,000 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 280,000 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 208,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 126,000 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 190,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 434,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 96,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,000 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 366,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 406,000 |
| Nov 6, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 5.36% | 4,234,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 2,000 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 238,000 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 1,454,000 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 202,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 336,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 208,000 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 414,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 1,128,000 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 206,000 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 602,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,002,000 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -11.67% | 5,086,000 |
| Oct 17, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 762,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 174,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 338,000 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 1,806,000 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 172,000 |