New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.300	9.310	9.060	9.260	9.059	8,467,417
2024-02-14	9.100	9.430	8.990	9.380	9.176	12,004,102
2024-02-09	9.580	9.620	9.340	9.390	9.186	4,990,100
2024-02-08	9.580	9.710	9.500	9.640	9.430	6,249,633
2024-02-07	9.610	9.780	9.500	9.530	9.323	10,066,008
2024-02-06	9.400	9.650	9.200	9.620	9.411	8,800,564
2024-02-05	9.600	9.600	9.280	9.380	9.176	7,198,245
2024-02-02	9.810	10.140	9.450	9.600	9.391	8,363,127
2024-02-01	9.580	9.980	9.520	9.810	9.597	11,774,796
2024-01-31	10.000	10.040	9.530	9.580	9.372	10,320,234
2024-01-30	10.300	10.300	9.880	9.980	9.763	8,984,767
2024-01-29	10.380	10.640	10.300	10.400	10.174	7,728,481
2024-01-26	10.320	10.500	10.200	10.340	10.115	9,700,507
2024-01-25	10.480	10.660	10.240	10.500	10.272	9,598,922
2024-01-24	10.300	10.460	10.060	10.400	10.174	7,353,152
2024-01-23	10.000	10.380	9.830	10.160	9.939	9,775,284
2024-01-22	10.300	10.340	9.880	10.000	9.782	9,818,453
2024-01-19	10.480	10.620	10.240	10.440	10.213	9,082,022
2024-01-18	10.060	10.480	9.920	10.460	10.232	15,342,733
2024-01-17	10.640	10.660	10.000	10.040	9.822	19,488,911
2024-01-16	10.920	11.060	10.620	10.640	10.408	8,283,428
2024-01-15	11.060	11.120	10.840	10.940	10.702	4,129,263
2024-01-12	11.320	11.400	11.080	11.100	10.858	7,318,994
2024-01-11	10.980	11.420	10.920	11.320	11.074	8,619,106
2024-01-10	10.780	11.000	10.680	10.980	10.741	7,601,210
2024-01-09	10.860	11.080	10.820	10.820	10.585	6,270,705
2024-01-08	11.080	11.160	10.800	10.980	10.741	5,684,815
2024-01-05	11.240	11.440	11.040	11.080	10.839	9,357,618
2024-01-04	11.420	11.500	11.080	11.240	10.995	9,174,982
2024-01-03	11.720	11.740	11.340	11.420	11.172	8,700,558
2024-01-02	12.180	12.180	11.640	11.720	11.465	7,353,021
2023-12-29	12.000	12.140	11.900	12.120	11.856	6,386,763
2023-12-28	12.080	12.120	11.880	12.080	11.817	6,359,979
2023-12-27	11.800	12.000	11.720	12.000	11.739	7,748,191
2023-12-22	11.900	12.060	11.720	11.780	11.524	4,161,433
2023-12-21	11.600	12.020	11.540	11.900	11.641	7,951,195
2023-12-20	11.780	11.880	11.580	11.680	11.426	7,057,170
2023-12-19	11.560	11.780	11.440	11.660	11.406	6,659,865
2023-12-18	11.740	11.740	11.500	11.660	11.406	9,116,434
2023-12-15	11.480	12.040	11.480	11.880	11.622	26,432,833
2023-12-14	11.360	11.600	11.340	11.520	11.269	14,396,744
2023-12-13	11.260	11.400	10.940	11.140	10.898	11,103,656
2023-12-12	11.080	11.340	10.980	11.260	11.015	9,144,952
2023-12-11	11.100	11.100	10.800	11.080	10.839	8,617,252
2023-12-08	11.040	11.280	10.960	11.020	10.780	11,275,850
2023-12-07	11.040	11.400	10.800	11.000	10.761	13,314,698
2023-12-06	10.580	11.180	10.500	11.040	10.800	18,792,967
2023-12-05	10.860	10.860	10.480	10.600	10.369	17,314,782
2023-12-04	11.300	11.540	10.740	10.860	10.624	18,972,748
2023-12-01	11.700	11.700	11.040	11.100	10.858	20,015,454
2023-11-30	11.800	11.940	11.540	11.620	11.367	26,838,085
2023-11-29	12.460	12.460	11.620	11.720	11.465	20,438,252
2023-11-28	12.280	12.500	12.060	12.220	11.954	11,789,629
2023-11-27	13.260	13.260	12.120	12.340	12.071	22,888,075
2023-11-24	13.220	13.420	13.100	13.180	12.893	9,656,715
2023-11-23	13.920	13.920	12.980	13.320	13.030	21,801,506
2023-11-22	15.900	15.900	15.620	15.820	15.182	10,927,971
2023-11-21	15.700	15.960	15.660	15.700	15.067	7,705,688
2023-11-20	15.380	15.500	15.320	15.500	14.875	5,329,919
2023-11-17	15.480	15.500	15.160	15.260	14.645	4,296,523

← NewerPage 12 of 21 · 1,234 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.