New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	25.850	26.050	25.750	25.950	22.483	2,094,012
2022-08-25	25.800	25.800	25.450	25.750	22.309	1,465,907
2022-08-24	26.100	26.100	25.350	25.500	22.093	3,690,520
2022-08-23	26.500	26.500	25.800	25.950	22.483	3,288,842
2022-08-22	26.400	26.750	26.250	26.500	22.959	2,719,436
2022-08-19	26.500	26.600	26.200	26.500	22.959	2,073,986
2022-08-18	26.850	26.850	26.450	26.600	23.046	1,602,486
2022-08-17	26.800	26.900	26.550	26.750	23.176	2,617,628
2022-08-16	26.550	27.000	26.450	26.500	22.959	2,786,194
2022-08-15	26.800	27.050	26.500	26.600	23.046	2,660,717
2022-08-12	27.100	27.500	26.900	27.000	23.392	3,941,043
2022-08-11	26.900	27.300	26.850	27.100	23.479	4,533,925
2022-08-10	26.750	26.850	26.250	26.450	22.916	2,408,809
2022-08-09	26.100	27.850	26.000	26.750	23.176	10,225,055
2022-08-08	25.950	26.500	25.750	26.100	22.613	1,993,703
2022-08-05	26.000	26.200	25.800	26.000	22.526	2,491,083
2022-08-04	25.900	26.050	25.800	25.950	22.483	2,912,298
2022-08-03	25.850	26.150	25.650	25.900	22.439	2,380,634
2022-08-02	26.150	26.150	25.450	25.850	22.396	2,944,894
2022-08-01	26.300	26.300	25.900	26.150	22.656	1,522,789
2022-07-29	26.450	26.650	26.100	26.200	22.699	3,056,545
2022-07-28	26.600	26.600	26.100	26.350	22.829	1,698,671
2022-07-27	26.450	26.550	26.200	26.450	22.916	1,324,418
2022-07-26	26.400	26.700	26.250	26.450	22.916	1,960,184
2022-07-25	25.900	26.300	25.850	26.250	22.743	1,839,385
2022-07-22	26.500	26.500	26.050	26.150	22.656	1,131,482
2022-07-21	26.700	26.750	25.950	26.100	22.613	4,675,122
2022-07-20	26.650	26.650	26.350	26.500	22.959	2,641,378
2022-07-19	26.450	26.500	26.150	26.400	22.872	2,097,949
2022-07-18	26.300	26.700	26.100	26.550	23.002	2,492,122
2022-07-15	26.450	26.500	25.850	26.000	22.526	4,683,288
2022-07-14	27.000	27.000	26.300	26.650	23.089	3,734,651
2022-07-13	27.150	27.250	26.800	27.000	23.392	3,115,113
2022-07-12	27.200	27.300	26.900	27.050	23.436	2,055,273
2022-07-11	27.450	27.450	27.000	27.150	23.522	2,100,182
2022-07-08	27.450	27.450	27.150	27.350	23.696	1,661,406
2022-07-07	27.400	27.400	27.000	27.250	23.609	2,616,074
2022-07-06	27.400	27.450	27.050	27.350	23.696	3,805,918
2022-07-05	27.500	27.950	27.500	27.650	23.955	4,109,258
2022-07-04	28.150	28.300	27.300	27.700	23.999	5,593,245
2022-06-30	28.450	28.550	28.050	28.150	24.389	4,664,067
2022-06-29	28.700	28.750	28.300	28.450	24.649	3,563,518
2022-06-28	28.550	28.900	28.400	28.750	24.908	3,575,918
2022-06-27	28.350	28.800	28.300	28.450	24.649	5,181,855
2022-06-24	28.000	28.150	27.750	28.150	24.389	2,837,896
2022-06-23	27.850	28.200	27.850	28.000	24.259	3,382,354
2022-06-22	28.200	28.300	27.800	27.850	24.129	3,643,407
2022-06-21	27.600	28.400	27.600	28.150	24.389	6,273,472
2022-06-20	27.800	28.150	27.500	27.700	23.999	5,459,086
2022-06-17	28.100	28.250	27.800	27.800	24.085	8,696,783
2022-06-16	28.650	28.750	27.900	28.100	24.345	6,088,291
2022-06-15	28.950	29.100	28.700	28.750	24.908	4,449,267
2022-06-14	29.750	29.750	29.000	29.200	25.298	3,577,237
2022-06-13	29.700	29.800	29.350	29.550	25.602	3,247,662
2022-06-10	29.850	30.150	29.800	29.950	25.948	3,095,585
2022-06-09	30.000	30.500	29.800	30.200	26.165	2,745,637
2022-06-08	30.450	30.600	30.050	30.200	26.165	3,253,961
2022-06-07	30.400	30.700	29.900	30.500	26.425	5,745,175
2022-06-06	30.100	30.300	29.600	30.200	26.165	12,542,977
2022-06-02	29.700	29.900	28.350	29.100	25.212	20,669,956

← NewerPage 18 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.