New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	19.560	19.620	19.040	19.200	18.426	6,579,150
2023-05-22	19.320	19.620	19.240	19.460	18.676	2,651,078
2023-05-19	19.460	19.600	19.100	19.320	18.541	4,859,744
2023-05-18	19.500	19.700	19.220	19.440	18.656	3,117,520
2023-05-17	20.000	20.100	19.120	19.420	18.637	8,559,094
2023-05-16	20.100	20.400	20.000	20.100	19.290	1,976,710
2023-05-15	19.920	20.400	19.920	20.200	19.386	2,837,337
2023-05-12	20.400	20.600	19.920	20.100	19.290	5,252,303
2023-05-11	20.950	20.950	20.100	20.400	19.578	7,567,091
2023-05-10	21.100	21.100	20.700	20.750	19.914	3,184,733
2023-05-09	21.000	21.600	21.000	21.050	20.201	3,656,485
2023-05-08	20.900	21.250	20.800	21.100	20.249	2,663,791
2023-05-05	20.700	21.100	20.600	20.900	20.057	2,220,513
2023-05-04	20.600	20.700	20.200	20.700	19.866	3,008,361
2023-05-03	20.150	20.500	20.100	20.450	19.626	2,091,696
2023-05-02	20.950	21.250	20.450	20.550	19.722	3,390,918
2023-04-28	20.750	21.000	20.550	20.850	20.010	4,621,139
2023-04-27	20.300	20.750	20.100	20.500	19.674	2,880,658
2023-04-26	19.920	20.500	19.880	20.250	19.434	4,142,316
2023-04-25	20.200	20.300	19.600	19.920	19.117	6,636,594
2023-04-24	20.200	20.200	19.900	20.100	19.290	2,777,882
2023-04-21	20.350	20.550	20.000	20.200	19.386	4,515,727
2023-04-20	20.450	20.550	20.300	20.400	19.578	3,021,442
2023-04-19	21.000	21.150	20.200	20.450	19.626	10,505,647
2023-04-18	21.000	21.250	21.000	21.150	20.297	2,141,179
2023-04-17	21.300	21.350	20.850	21.250	20.393	5,150,039
2023-04-14	21.700	21.800	21.300	21.400	20.537	3,784,019
2023-04-13	21.300	21.600	21.200	21.550	20.681	2,733,122
2023-04-12	21.700	21.950	21.450	21.700	20.825	4,092,400
2023-04-11	21.200	21.600	20.900	21.600	20.729	7,388,519
2023-04-06	21.150	21.250	20.700	20.850	20.010	3,719,800
2023-04-04	21.000	21.300	21.000	21.150	20.297	1,541,061
2023-04-03	21.150	21.450	21.000	21.150	20.297	2,526,198
2023-03-31	21.350	21.350	20.950	21.050	20.201	6,971,778
2023-03-30	21.100	21.300	20.850	21.150	20.297	4,631,944
2023-03-29	21.400	21.450	20.850	21.200	20.345	3,502,019
2023-03-28	21.250	21.400	21.000	21.250	20.393	2,189,280
2023-03-27	21.450	21.500	21.050	21.050	20.201	3,239,550
2023-03-24	21.450	21.650	21.150	21.400	20.537	2,712,173
2023-03-23	21.550	21.550	21.100	21.450	20.585	4,970,127
2023-03-22	21.100	21.900	21.100	21.550	20.681	5,030,516
2023-03-21	21.050	21.450	21.050	21.050	20.201	2,874,729
2023-03-20	21.300	21.700	20.900	21.050	20.201	6,511,935
2023-03-17	21.250	21.600	21.150	21.500	20.633	28,923,557
2023-03-16	21.150	21.300	20.650	21.100	20.249	8,264,617
2023-03-15	21.500	21.750	21.050	21.150	20.297	6,282,441
2023-03-14	22.050	22.300	21.650	21.750	20.432	6,132,348
2023-03-13	21.600	22.450	21.550	22.050	20.714	11,061,986
2023-03-10	22.000	22.100	21.400	21.550	20.244	7,902,255
2023-03-09	22.000	22.900	22.000	22.200	20.855	9,097,184
2023-03-08	22.150	22.450	21.900	22.150	20.808	8,320,698
2023-03-07	22.200	23.100	22.200	22.600	21.230	9,311,321
2023-03-06	22.000	22.600	22.000	22.250	20.901	5,107,799
2023-03-03	22.000	22.350	21.900	22.200	20.855	5,832,129
2023-03-02	21.850	22.050	21.450	21.800	20.479	4,845,703
2023-03-01	21.400	22.250	21.400	22.050	20.714	7,248,770
2023-02-28	21.250	22.100	21.150	21.350	20.056	13,100,226
2023-02-27	20.700	21.450	20.500	21.250	19.962	8,583,485
2023-02-24	20.800	20.900	19.140	20.700	19.445	15,835,420
2023-02-23	21.500	21.500	21.050	21.250	19.962	7,337,092

← NewerPage 15 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.