New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.400 | 7.440 | 7.200 | 7.240 | 7.240 | 7,028,974 |
| 2024-08-09 | 7.530 | 7.670 | 7.440 | 7.440 | 7.440 | 6,505,909 |
| 2024-08-08 | 7.440 | 7.550 | 7.260 | 7.430 | 7.430 | 3,805,935 |
| 2024-08-07 | 7.390 | 7.500 | 7.220 | 7.360 | 7.360 | 8,845,620 |
| 2024-08-06 | 7.590 | 7.600 | 7.320 | 7.390 | 7.390 | 5,169,800 |
| 2024-08-05 | 7.050 | 7.730 | 7.050 | 7.490 | 7.490 | 21,353,132 |
| 2024-08-02 | 7.260 | 7.260 | 7.010 | 7.110 | 7.110 | 4,254,406 |
| 2024-08-01 | 7.260 | 7.370 | 7.170 | 7.260 | 7.260 | 4,590,237 |
| 2024-07-31 | 7.010 | 7.300 | 6.910 | 7.290 | 7.290 | 7,941,107 |
| 2024-07-30 | 7.280 | 7.290 | 7.000 | 7.010 | 7.010 | 10,375,931 |
| 2024-07-29 | 7.280 | 7.390 | 7.280 | 7.310 | 7.310 | 3,464,368 |
| 2024-07-26 | 7.300 | 7.380 | 7.240 | 7.270 | 7.270 | 2,595,512 |
| 2024-07-25 | 7.300 | 7.300 | 7.190 | 7.290 | 7.290 | 3,003,461 |
| 2024-07-24 | 7.500 | 7.500 | 7.230 | 7.300 | 7.300 | 5,768,429 |
| 2024-07-23 | 7.600 | 7.690 | 7.420 | 7.430 | 7.430 | 4,076,805 |
| 2024-07-22 | 7.690 | 7.690 | 7.550 | 7.590 | 7.590 | 3,491,104 |
| 2024-07-19 | 7.750 | 7.850 | 7.590 | 7.690 | 7.690 | 5,548,702 |
| 2024-07-18 | 7.840 | 7.950 | 7.700 | 7.890 | 7.890 | 4,395,618 |
| 2024-07-17 | 7.680 | 7.860 | 7.680 | 7.770 | 7.770 | 4,245,640 |
| 2024-07-16 | 7.730 | 7.730 | 7.560 | 7.610 | 7.610 | 3,391,239 |
| 2024-07-15 | 7.970 | 7.970 | 7.630 | 7.730 | 7.730 | 7,154,914 |
| 2024-07-12 | 7.740 | 8.080 | 7.740 | 7.970 | 7.970 | 9,580,662 |
| 2024-07-11 | 7.400 | 7.670 | 7.380 | 7.660 | 7.660 | 6,913,500 |
| 2024-07-10 | 7.300 | 7.400 | 7.230 | 7.260 | 7.260 | 2,351,550 |
| 2024-07-09 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 3,140,654 |
| 2024-07-08 | 7.540 | 7.540 | 7.180 | 7.300 | 7.300 | 7,695,883 |
| 2024-07-05 | 7.500 | 7.630 | 7.410 | 7.540 | 7.540 | 6,233,881 |
| 2024-07-04 | 7.510 | 7.590 | 7.410 | 7.570 | 7.570 | 4,772,203 |
| 2024-07-03 | 7.280 | 7.530 | 7.210 | 7.510 | 7.510 | 6,601,661 |
| 2024-07-02 | 7.310 | 7.500 | 7.140 | 7.200 | 7.200 | 6,300,130 |
| 2024-06-28 | 7.260 | 7.420 | 7.220 | 7.310 | 7.310 | 4,064,544 |
| 2024-06-27 | 7.200 | 7.280 | 7.100 | 7.260 | 7.260 | 6,991,466 |
| 2024-06-26 | 7.270 | 7.280 | 7.100 | 7.230 | 7.230 | 4,900,319 |
| 2024-06-25 | 7.270 | 7.420 | 7.210 | 7.270 | 7.270 | 5,166,889 |
| 2024-06-24 | 7.200 | 7.280 | 7.110 | 7.260 | 7.260 | 6,309,292 |
| 2024-06-21 | 7.580 | 7.580 | 7.160 | 7.230 | 7.230 | 18,854,889 |
| 2024-06-20 | 7.870 | 7.870 | 7.470 | 7.500 | 7.500 | 4,414,753 |
| 2024-06-19 | 7.610 | 7.770 | 7.560 | 7.770 | 7.770 | 3,904,035 |
| 2024-06-18 | 7.660 | 7.680 | 7.520 | 7.550 | 7.550 | 6,524,807 |
| 2024-06-17 | 7.700 | 7.710 | 7.550 | 7.650 | 7.650 | 3,912,576 |
| 2024-06-14 | 7.960 | 8.080 | 7.720 | 7.730 | 7.730 | 6,562,491 |
| 2024-06-13 | 7.840 | 7.930 | 7.730 | 7.880 | 7.880 | 5,670,670 |
| 2024-06-12 | 8.200 | 8.200 | 7.680 | 7.780 | 7.780 | 11,056,252 |
| 2024-06-11 | 8.300 | 8.300 | 8.040 | 8.060 | 8.060 | 9,811,845 |
| 2024-06-07 | 8.380 | 8.470 | 8.260 | 8.340 | 8.340 | 6,438,406 |
| 2024-06-06 | 8.550 | 8.550 | 8.280 | 8.330 | 8.330 | 3,892,524 |
| 2024-06-05 | 8.510 | 8.590 | 8.340 | 8.370 | 8.370 | 3,141,859 |
| 2024-06-04 | 8.430 | 8.580 | 8.410 | 8.470 | 8.470 | 3,495,732 |
| 2024-06-03 | 8.540 | 8.660 | 8.380 | 8.450 | 8.450 | 4,276,160 |
| 2024-05-31 | 8.750 | 8.870 | 8.460 | 8.460 | 8.460 | 7,552,327 |
| 2024-05-30 | 8.850 | 8.850 | 8.640 | 8.700 | 8.700 | 4,872,147 |
| 2024-05-29 | 8.980 | 8.980 | 8.800 | 8.850 | 8.850 | 3,700,046 |
| 2024-05-28 | 9.100 | 9.200 | 8.910 | 8.990 | 8.990 | 6,000,232 |
| 2024-05-27 | 9.250 | 9.250 | 8.820 | 9.100 | 9.100 | 7,135,010 |
| 2024-05-24 | 9.350 | 9.400 | 9.020 | 9.130 | 9.130 | 9,500,604 |
| 2024-05-23 | 9.900 | 9.900 | 9.390 | 9.450 | 9.450 | 9,369,637 |
| 2024-05-22 | 9.880 | 10.100 | 9.640 | 9.940 | 9.940 | 8,739,784 |
| 2024-05-21 | 10.160 | 10.160 | 9.690 | 9.710 | 9.710 | 9,068,430 |
| 2024-05-20 | 9.800 | 10.300 | 9.710 | 10.120 | 10.120 | 17,951,639 |
| 2024-05-17 | 9.480 | 9.770 | 9.410 | 9.770 | 9.770 | 12,859,107 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-20 | 0.2000 HKD |
| 2023-11-23 | 0.3000 HKD |
| 2023-03-15 | 0.4600 HKD |
| 2022-11-24 | 1.5000 HKD |
| 2022-03-16 | 0.5600 HKD |
| 2021-11-25 | 1.5000 HKD |
| 2021-03-17 | 0.5600 HKD |
| 2020-11-30 | 1.4800 HKD |
| 2020-03-18 | 0.1400 HKD |
| 2019-11-21 | 0.3700 HKD |
| 2019-03-18 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.