New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	15.500	15.620	15.300	15.480	14.856	4,110,575
2023-11-15	15.200	15.600	15.200	15.600	14.971	15,493,145
2023-11-14	14.900	15.040	14.800	14.860	14.261	3,921,483
2023-11-13	14.640	14.820	14.560	14.820	14.223	3,220,225
2023-11-10	14.780	14.860	14.440	14.540	13.954	5,574,170
2023-11-09	14.940	15.180	14.840	14.860	14.261	3,763,395
2023-11-08	14.920	15.000	14.720	14.940	14.338	5,623,044
2023-11-07	15.360	15.360	14.860	14.920	14.319	7,517,450
2023-11-06	15.700	15.800	15.380	15.480	14.856	8,379,206
2023-11-03	15.160	15.560	15.080	15.460	14.837	11,632,656
2023-11-02	15.160	15.160	14.700	14.880	14.280	7,578,793
2023-11-01	14.400	14.740	14.300	14.740	14.146	10,148,715
2023-10-31	14.500	14.880	14.280	14.340	13.762	11,637,018
2023-10-30	14.460	14.500	14.200	14.440	13.858	5,548,194
2023-10-27	14.380	14.540	14.200	14.460	13.877	3,736,099
2023-10-26	14.200	14.260	14.080	14.160	13.589	7,016,941
2023-10-25	14.600	15.200	14.120	14.220	13.647	14,198,444
2023-10-24	14.840	14.840	14.360	14.380	13.800	10,882,008
2023-10-20	14.300	14.900	14.300	14.840	14.242	5,614,966
2023-10-19	14.760	14.840	14.340	14.540	13.954	7,245,797
2023-10-18	14.600	14.900	14.600	14.760	14.165	4,639,383
2023-10-17	14.500	14.800	14.480	14.760	14.165	6,785,809
2023-10-16	14.420	14.600	14.240	14.440	13.858	4,261,427
2023-10-13	14.840	14.860	14.400	14.420	13.839	7,127,449
2023-10-12	15.080	15.280	14.900	14.980	14.376	5,854,591
2023-10-11	15.220	15.260	15.020	15.080	14.472	5,789,436
2023-10-10	15.300	15.500	15.040	15.100	14.491	5,971,829
2023-10-09	15.200	15.200	14.800	14.960	14.357	4,541,227
2023-10-06	15.160	15.380	15.120	15.160	14.549	5,641,686
2023-10-05	14.880	15.260	14.740	15.160	14.549	7,218,791
2023-10-04	14.340	15.100	14.340	14.840	14.242	13,491,788
2023-10-03	14.700	14.840	14.040	14.440	13.858	22,500,716
2023-09-29	14.720	15.440	14.720	15.240	14.626	12,952,567
2023-09-28	14.500	14.720	14.380	14.440	13.858	5,664,049
2023-09-27	14.400	14.540	14.240	14.500	13.916	5,763,239
2023-09-26	14.820	14.940	14.300	14.400	13.820	11,598,923
2023-09-25	15.280	15.280	14.820	14.960	14.357	6,958,653
2023-09-22	15.080	15.300	15.000	15.300	14.683	8,921,103
2023-09-21	15.380	15.400	15.080	15.140	14.530	5,286,040
2023-09-20	15.360	15.620	15.340	15.380	14.760	6,767,461
2023-09-19	15.520	15.560	15.260	15.400	14.779	5,723,107
2023-09-18	15.660	15.800	15.460	15.520	14.894	3,872,767
2023-09-15	15.960	16.000	15.720	15.800	15.163	9,442,575
2023-09-14	16.000	16.060	15.640	15.740	15.106	4,366,355
2023-09-13	15.860	16.100	15.600	16.000	15.355	6,073,246
2023-09-12	15.760	15.940	15.640	15.760	15.125	7,823,475
2023-09-11	16.700	16.700	15.440	15.820	15.182	12,988,729
2023-09-07	17.080	17.120	16.800	16.840	16.161	2,586,185
2023-09-06	16.940	17.140	16.760	17.080	16.391	4,524,553
2023-09-05	17.220	17.300	16.920	16.940	16.257	3,677,394
2023-09-04	16.940	17.580	16.680	17.400	16.699	10,014,719
2023-08-31	17.420	17.420	16.500	16.660	15.988	12,549,433
2023-08-30	16.680	17.540	16.620	17.040	16.353	15,025,772
2023-08-29	15.920	16.520	15.880	16.520	15.854	11,194,392
2023-08-28	16.640	16.780	15.620	15.860	15.221	13,731,296
2023-08-25	17.200	17.220	16.080	16.320	15.662	16,996,534
2023-08-24	16.800	17.420	16.800	17.320	16.622	3,873,690
2023-08-23	16.680	17.040	16.680	16.760	16.084	2,926,722
2023-08-22	17.020	17.100	16.620	16.740	16.065	4,840,410
2023-08-21	16.860	17.120	16.660	16.840	16.161	5,315,588

← NewerPage 13 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.