New World Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	9.150	9.560	9.060	9.450	9.450	13,242,713
2024-05-14	9.360	9.450	9.100	9.120	9.120	5,852,293
2024-05-13	9.280	9.360	9.050	9.350	9.350	10,661,775
2024-05-10	8.810	9.330	8.780	9.290	9.290	21,481,587
2024-05-09	8.680	8.870	8.580	8.810	8.810	8,121,452
2024-05-08	8.950	8.950	8.540	8.580	8.580	8,079,487
2024-05-07	8.850	9.140	8.810	8.910	8.910	8,052,271
2024-05-06	9.030	9.050	8.730	8.840	8.840	6,500,172
2024-05-03	8.800	9.030	8.790	9.020	9.020	11,384,757
2024-05-02	8.380	8.890	8.150	8.770	8.770	15,051,828
2024-04-30	8.430	8.450	8.270	8.380	8.380	7,183,431
2024-04-29	8.140	8.770	8.140	8.420	8.420	13,250,377
2024-04-26	7.910	8.150	7.860	8.140	8.140	8,029,032
2024-04-25	7.960	8.000	7.790	7.910	7.910	5,380,644
2024-04-24	7.800	7.980	7.760	7.960	7.960	7,042,313
2024-04-23	7.620	7.770	7.590	7.750	7.750	6,228,466
2024-04-22	7.470	7.770	7.470	7.550	7.550	5,705,953
2024-04-19	7.570	7.570	7.240	7.450	7.450	7,014,092
2024-04-18	7.410	7.700	7.280	7.570	7.570	7,730,497
2024-04-17	7.870	8.010	7.330	7.410	7.410	23,463,011
2024-04-16	8.000	8.060	7.880	7.950	7.950	6,556,913
2024-04-15	8.010	8.140	7.900	8.000	8.000	6,162,010
2024-04-12	8.430	8.450	8.110	8.110	8.110	9,015,514
2024-04-11	8.590	8.740	8.250	8.450	8.450	13,801,411
2024-04-10	8.880	8.880	8.560	8.830	8.830	6,771,164
2024-04-09	8.610	8.950	8.610	8.880	8.880	7,889,942
2024-04-08	8.600	8.720	8.490	8.610	8.610	5,607,074
2024-04-05	8.450	8.600	8.390	8.500	8.500	4,444,197
2024-04-03	8.500	8.610	8.410	8.430	8.430	5,469,112
2024-04-02	8.340	8.600	8.320	8.500	8.500	8,029,429
2024-03-28	8.310	8.530	8.140	8.260	8.260	16,586,508
2024-03-27	8.530	8.530	8.300	8.310	8.310	6,544,149
2024-03-26	8.600	8.780	8.460	8.530	8.530	8,039,407
2024-03-25	8.580	8.720	8.490	8.570	8.570	5,592,484
2024-03-22	9.040	9.040	8.440	8.530	8.530	15,029,818
2024-03-21	8.860	9.180	8.860	9.040	9.040	6,036,452
2024-03-20	9.030	9.070	8.810	8.810	8.810	9,633,154
2024-03-19	9.240	9.300	9.130	9.190	8.990	9,862,490
2024-03-18	9.360	9.370	9.220	9.310	9.107	6,197,186
2024-03-15	9.530	9.530	9.330	9.360	9.156	26,127,833
2024-03-14	9.540	9.590	9.440	9.530	9.323	9,885,733
2024-03-13	9.770	9.870	9.500	9.540	9.332	11,640,459
2024-03-12	9.400	9.950	9.350	9.920	9.704	19,870,018
2024-03-11	8.940	9.350	8.860	9.340	9.137	14,623,173
2024-03-08	8.600	8.990	8.600	8.930	8.736	15,931,776
2024-03-07	8.640	8.780	8.510	8.620	8.432	10,464,838
2024-03-06	8.500	8.720	8.480	8.640	8.452	11,744,814
2024-03-05	8.510	8.650	8.360	8.530	8.344	24,535,259
2024-03-04	9.290	9.300	8.700	8.770	8.579	30,685,512
2024-03-01	9.600	9.600	9.150	9.200	9.000	54,140,735
2024-02-29	10.000	10.280	9.720	9.870	9.655	114,477,040
2024-02-28	9.840	10.760	9.820	10.080	9.861	52,109,744
2024-02-27	9.540	9.800	9.420	9.800	9.587	20,647,167
2024-02-26	9.770	9.790	9.450	9.560	9.352	18,563,568
2024-02-23	9.880	9.900	9.590	9.740	9.528	11,835,108
2024-02-22	9.790	9.920	9.520	9.920	9.704	9,963,808
2024-02-21	9.350	10.060	9.270	9.790	9.577	14,738,874
2024-02-20	9.390	9.520	9.180	9.360	9.156	11,246,006
2024-02-19	9.600	9.660	9.320	9.390	9.186	10,533,432
2024-02-16	9.310	9.670	9.210	9.620	9.411	12,122,090

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.