New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	21.550	21.950	21.150	21.350	20.056	10,481,259
2023-02-21	22.000	22.350	21.450	21.600	20.291	7,655,475
2023-02-20	21.800	22.100	21.700	22.000	20.667	5,160,886
2023-02-17	22.050	22.350	21.850	21.850	20.526	5,807,144
2023-02-16	22.250	22.800	22.100	22.300	20.948	5,740,925
2023-02-15	22.350	22.350	22.000	22.100	20.761	5,647,259
2023-02-14	22.450	23.050	22.250	22.350	20.995	10,166,053
2023-02-13	23.400	23.400	21.650	22.350	20.995	16,629,454
2023-02-10	24.000	24.200	23.700	23.950	22.498	4,208,697
2023-02-09	23.950	24.300	23.850	24.250	22.780	2,359,533
2023-02-08	23.550	24.450	23.500	24.000	22.545	5,554,918
2023-02-07	23.500	23.950	23.500	23.550	22.123	3,498,528
2023-02-06	23.950	23.950	23.300	23.550	22.123	3,621,612
2023-02-03	24.150	24.150	23.700	23.950	22.498	3,644,220
2023-02-02	24.100	24.600	24.000	24.150	22.686	4,048,623
2023-02-01	23.650	24.000	23.450	23.900	22.451	5,596,579
2023-01-31	24.500	24.800	23.300	23.400	21.982	10,057,750
2023-01-30	24.600	25.200	24.400	24.500	23.015	6,942,827
2023-01-27	24.500	24.750	24.250	24.600	23.109	4,221,127
2023-01-26	23.550	24.800	23.550	24.500	23.015	8,685,363
2023-01-20	22.900	23.700	22.800	23.650	22.217	7,191,031
2023-01-19	22.650	22.950	22.350	22.900	21.512	6,059,191
2023-01-18	22.950	23.100	22.500	22.650	21.277	3,424,641
2023-01-17	23.000	23.250	22.550	22.950	21.559	6,426,336
2023-01-16	22.350	23.450	22.350	22.950	21.559	12,224,473
2023-01-13	22.750	23.000	22.050	22.300	20.948	5,712,322
2023-01-12	22.500	22.600	21.850	22.450	21.089	9,932,914
2023-01-11	22.400	22.850	22.250	22.500	21.136	5,979,646
2023-01-10	23.000	23.150	22.400	22.550	21.183	6,578,875
2023-01-09	23.500	23.600	22.850	23.100	21.700	4,356,340
2023-01-06	23.450	23.600	22.900	23.000	21.606	5,794,241
2023-01-05	23.500	23.600	22.950	23.200	21.794	5,641,968
2023-01-04	23.000	23.300	22.750	23.200	21.794	5,421,727
2023-01-03	22.000	22.900	21.250	22.750	21.371	6,069,157
2022-12-30	22.150	22.400	21.900	22.000	20.667	3,250,583
2022-12-29	22.250	22.350	21.700	21.850	20.526	3,853,227
2022-12-28	22.150	22.700	22.150	22.500	21.136	5,632,577
2022-12-23	21.500	22.050	21.500	21.900	20.573	2,212,252
2022-12-22	21.900	22.050	21.550	21.950	20.620	4,577,981
2022-12-21	21.800	22.100	21.100	21.350	20.056	5,099,464
2022-12-20	21.350	21.900	21.250	21.800	20.479	6,355,931
2022-12-19	22.000	22.000	21.400	21.900	20.573	4,347,820
2022-12-16	22.050	22.500	21.750	22.000	20.667	8,565,527
2022-12-15	22.000	22.300	21.450	21.950	20.620	8,540,697
2022-12-14	22.750	23.150	22.150	22.200	20.855	7,187,129
2022-12-13	22.000	22.950	21.900	22.400	21.042	14,157,430
2022-12-12	22.000	22.000	21.400	21.700	20.385	11,969,424
2022-12-09	21.000	22.500	21.000	22.250	20.901	17,990,656
2022-12-08	19.680	21.000	19.600	20.850	19.586	12,164,179
2022-12-07	20.550	20.600	19.440	19.460	18.281	11,383,917
2022-12-06	19.980	20.700	19.840	20.650	19.398	8,379,314
2022-12-05	18.600	20.450	18.540	20.150	18.929	16,234,516
2022-12-02	18.440	18.480	18.000	18.380	17.266	6,709,882
2022-12-01	18.820	19.380	18.100	18.240	17.135	10,214,598
2022-11-30	18.520	18.580	18.080	18.480	17.360	14,826,559
2022-11-29	17.960	18.560	17.940	18.520	17.398	10,888,902
2022-11-28	17.140	17.960	16.820	17.780	16.702	9,434,360
2022-11-25	17.400	17.520	17.140	17.520	16.458	4,819,859
2022-11-24	18.020	18.020	17.080	17.200	16.158	10,190,858
2022-11-23	19.500	19.620	19.180	19.300	16.721	7,165,321

← NewerPage 16 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.