New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	19.220	19.720	19.120	19.460	16.860	7,777,653
2022-11-21	19.100	19.320	18.860	19.220	16.652	10,536,680
2022-11-18	20.300	20.300	19.020	19.220	16.652	15,855,253
2022-11-17	20.600	21.100	19.780	20.300	17.588	10,609,952
2022-11-16	21.050	21.300	20.350	20.600	17.847	15,969,624
2022-11-15	21.000	21.300	20.650	21.150	18.324	11,867,016
2022-11-14	19.780	20.950	19.720	20.650	17.891	27,956,364
2022-11-11	17.500	18.900	17.500	18.780	16.271	18,838,215
2022-11-10	16.480	16.840	16.360	16.740	14.503	9,695,813
2022-11-09	16.720	17.060	16.460	16.600	14.382	11,603,121
2022-11-08	16.700	16.940	16.640	16.660	14.434	8,179,375
2022-11-07	16.360	16.980	16.280	16.680	14.451	9,080,108
2022-11-04	15.400	16.560	15.400	16.360	14.174	13,078,667
2022-11-03	15.780	16.000	15.360	15.440	13.377	10,883,898
2022-11-02	16.200	16.260	15.560	16.200	14.035	10,532,290
2022-11-01	16.220	16.380	15.940	16.160	14.001	9,834,077
2022-10-31	16.700	16.700	15.800	16.060	13.914	11,795,519
2022-10-28	17.340	17.500	16.440	16.700	14.469	18,693,418
2022-10-27	17.820	18.100	17.360	17.440	15.110	8,636,964
2022-10-26	17.600	18.360	17.200	17.780	15.404	7,104,907
2022-10-25	17.980	17.980	17.060	17.580	15.231	12,162,652
2022-10-24	18.420	18.420	17.660	17.980	15.578	8,798,548
2022-10-21	18.880	18.880	18.160	18.420	15.959	5,286,228
2022-10-20	18.580	18.780	18.220	18.780	16.271	11,740,078
2022-10-19	20.450	20.850	18.800	18.820	16.305	19,038,169
2022-10-18	20.650	20.650	20.150	20.400	17.674	6,588,958
2022-10-17	20.500	20.550	20.100	20.300	17.588	4,832,627
2022-10-14	20.600	21.200	20.450	20.550	17.804	4,677,487
2022-10-13	20.100	20.950	20.000	20.600	17.847	9,860,568
2022-10-12	20.300	20.450	19.820	20.150	17.458	8,701,555
2022-10-11	20.700	20.850	20.350	20.500	17.761	5,782,832
2022-10-10	20.800	20.850	20.350	20.600	17.847	4,368,692
2022-10-07	21.350	21.550	21.200	21.300	18.454	4,304,080
2022-10-06	21.650	21.950	21.450	21.800	18.887	4,692,159
2022-10-05	21.700	22.100	21.100	21.650	18.757	8,925,143
2022-10-03	22.150	22.150	20.650	20.900	18.107	11,887,953
2022-09-30	22.050	22.350	21.900	22.300	19.320	6,604,643
2022-09-29	22.650	22.850	21.900	22.000	19.060	5,347,772
2022-09-28	23.400	23.500	22.200	22.250	19.277	6,777,589
2022-09-27	23.700	24.300	23.350	23.750	20.577	4,109,558
2022-09-26	24.900	24.950	23.450	23.700	20.533	7,808,741
2022-09-23	25.600	25.600	24.800	25.000	21.660	3,274,082
2022-09-22	26.050	26.050	25.200	25.250	21.876	4,017,403
2022-09-21	26.400	26.500	26.050	26.150	22.656	2,376,254
2022-09-20	26.300	26.700	26.150	26.550	23.002	3,327,710
2022-09-19	26.600	26.600	26.000	26.150	22.656	2,064,503
2022-09-16	25.650	26.400	25.650	26.400	22.872	11,565,590
2022-09-15	26.100	26.400	25.850	26.100	22.613	3,785,046
2022-09-14	25.950	26.350	25.850	26.150	22.656	3,560,677
2022-09-13	26.000	26.750	25.900	26.550	23.002	2,894,480
2022-09-09	26.050	26.500	26.050	26.250	22.743	2,989,721
2022-09-08	25.550	26.100	25.550	25.750	22.309	3,505,975
2022-09-07	25.300	25.750	25.050	25.550	22.136	3,350,156
2022-09-06	25.250	25.750	25.050	25.500	22.093	3,599,700
2022-09-05	25.050	25.150	24.700	25.050	21.703	2,135,417
2022-09-02	25.350	25.350	24.850	25.100	21.746	4,461,251
2022-09-01	25.600	25.600	25.050	25.250	21.876	4,173,123
2022-08-31	26.050	26.050	25.500	25.650	22.223	5,217,179
2022-08-30	26.200	26.200	25.700	26.000	22.526	2,391,874
2022-08-29	25.950	25.950	25.500	25.900	22.439	1,743,042

← NewerPage 17 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.