New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.980	17.280	16.840	16.860	16.180	4,206,976
2023-08-17	17.200	17.440	16.840	17.060	16.372	4,108,636
2023-08-16	17.000	17.220	16.820	17.220	16.526	3,392,649
2023-08-15	17.220	17.400	17.020	17.160	16.468	3,338,706
2023-08-14	17.600	17.660	17.040	17.260	16.564	5,823,721
2023-08-11	17.500	17.740	17.460	17.660	16.948	3,322,172
2023-08-10	17.560	17.640	17.420	17.580	16.871	3,422,808
2023-08-09	17.320	17.620	17.240	17.620	16.910	2,785,154
2023-08-08	17.860	17.860	17.240	17.400	16.699	7,606,702
2023-08-07	17.860	18.100	17.840	17.860	17.140	2,266,446
2023-08-04	18.220	18.440	17.760	17.860	17.140	6,417,581
2023-08-03	18.460	18.540	18.220	18.240	17.505	3,086,834
2023-08-02	18.940	19.000	18.340	18.460	17.716	6,531,375
2023-08-01	19.440	19.480	18.940	19.000	18.234	2,671,193
2023-07-31	19.340	19.520	19.160	19.180	18.407	5,146,656
2023-07-28	19.300	19.400	19.060	19.340	18.560	3,796,638
2023-07-27	19.000	19.540	19.000	19.440	18.656	4,914,483
2023-07-26	18.980	19.140	18.860	19.000	18.234	3,244,418
2023-07-25	18.560	19.000	18.460	19.000	18.234	5,087,604
2023-07-24	18.460	18.460	17.920	18.080	17.351	5,018,562
2023-07-21	18.300	18.560	18.140	18.380	17.639	3,065,789
2023-07-20	18.140	18.460	18.080	18.260	17.524	3,614,276
2023-07-19	18.200	18.300	17.720	17.960	17.236	9,940,417
2023-07-18	18.820	18.820	18.240	18.320	17.582	4,102,334
2023-07-14	18.760	18.940	18.700	18.820	18.061	4,397,784
2023-07-13	18.620	18.900	18.420	18.860	18.100	5,661,196
2023-07-12	18.700	18.700	18.280	18.420	17.677	3,446,475
2023-07-11	18.360	18.660	18.340	18.500	17.754	4,525,379
2023-07-10	18.640	18.660	18.160	18.340	17.601	6,426,591
2023-07-07	18.820	18.820	18.520	18.520	17.773	5,634,138
2023-07-06	19.260	19.360	18.800	18.840	18.081	6,070,192
2023-07-05	19.480	19.560	19.180	19.200	18.426	2,231,646
2023-07-04	19.500	19.580	19.260	19.440	18.656	2,516,680
2023-07-03	19.280	19.640	19.260	19.500	18.714	4,488,227
2023-06-30	19.200	19.500	19.140	19.280	18.503	4,141,829
2023-06-29	19.380	19.500	18.940	19.200	18.426	5,383,375
2023-06-28	19.680	19.800	18.940	19.480	18.695	9,778,098
2023-06-27	21.400	21.500	19.500	19.680	18.887	30,361,684
2023-06-26	19.520	19.520	19.520	19.520	18.733	0
2023-06-23	19.860	19.860	19.280	19.520	18.733	5,858,991
2023-06-21	20.100	20.150	19.800	19.860	19.059	4,492,150
2023-06-20	20.100	20.250	19.940	20.100	19.290	3,663,967
2023-06-19	20.400	20.650	20.050	20.300	19.482	3,857,700
2023-06-16	20.250	20.850	20.000	20.700	19.866	8,757,620
2023-06-15	20.200	20.350	20.000	20.250	19.434	3,246,578
2023-06-14	20.200	20.300	19.840	19.960	19.155	3,087,146
2023-06-13	19.900	20.450	19.900	20.300	19.482	4,068,236
2023-06-12	19.940	20.250	19.780	20.050	19.242	2,269,696
2023-06-09	19.940	20.200	19.680	20.000	19.194	4,489,386
2023-06-08	19.740	20.050	19.660	19.940	19.136	3,733,846
2023-06-07	19.780	20.100	19.620	19.740	18.944	2,873,663
2023-06-06	19.540	19.900	19.420	19.780	18.983	6,173,928
2023-06-05	19.160	19.600	19.060	19.580	18.791	3,299,709
2023-06-02	18.320	19.360	18.320	19.260	18.484	8,380,292
2023-06-01	18.700	18.700	17.920	18.240	17.505	5,226,633
2023-05-31	18.840	18.980	18.440	18.700	17.946	10,052,386
2023-05-30	19.000	19.220	18.740	19.100	18.330	4,465,464
2023-05-29	19.160	19.300	18.980	19.020	18.253	2,444,971
2023-05-25	19.260	19.260	18.960	18.980	18.215	3,314,045
2023-05-24	19.200	19.460	19.000	19.260	18.484	3,294,771

← NewerPage 14 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.