New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	29.800	30.450	29.650	30.300	26.251	2,802,879
2022-05-31	30.200	30.300	29.700	29.900	25.905	5,600,888
2022-05-30	29.900	30.300	29.850	30.100	26.078	1,978,393
2022-05-27	29.600	29.900	29.550	29.850	25.861	3,104,128
2022-05-26	29.400	29.600	28.900	29.250	25.342	2,829,982
2022-05-25	29.250	29.550	29.100	29.400	25.472	3,621,365
2022-05-24	29.700	29.700	28.900	29.050	25.168	3,243,645
2022-05-23	29.600	29.800	29.250	29.400	25.472	1,890,306
2022-05-20	29.100	29.600	28.950	29.400	25.472	1,949,050
2022-05-19	28.900	29.350	28.850	29.100	25.212	1,260,655
2022-05-18	29.050	29.450	28.800	29.350	25.428	2,890,450
2022-05-17	28.800	29.500	28.650	29.350	25.428	3,245,246
2022-05-16	28.800	28.950	28.150	28.800	24.952	2,914,919
2022-05-13	28.450	28.850	28.300	28.650	24.822	3,754,260
2022-05-12	28.000	28.200	27.800	27.900	24.172	3,450,969
2022-05-11	28.550	28.650	28.150	28.300	24.519	3,511,787
2022-05-10	28.300	28.700	27.650	28.550	24.735	5,842,291
2022-05-06	29.450	29.800	29.100	29.250	25.342	4,101,966
2022-05-05	30.350	30.650	29.800	30.000	25.991	2,425,872
2022-05-04	29.950	30.300	29.950	30.300	26.251	1,877,408
2022-05-03	29.800	30.250	29.200	30.000	25.991	3,547,272
2022-04-29	30.150	30.350	29.700	30.100	26.078	4,996,421
2022-04-28	30.150	30.400	29.700	30.250	26.208	2,193,927
2022-04-27	30.050	30.450	29.900	30.150	26.121	1,729,220
2022-04-26	30.700	30.700	30.150	30.400	26.338	2,730,845
2022-04-25	30.800	30.900	30.350	30.700	26.598	2,259,016
2022-04-22	31.200	31.300	30.850	31.050	26.901	1,638,889
2022-04-21	31.400	31.600	31.050	31.200	27.031	2,257,168
2022-04-20	31.800	32.200	31.250	31.350	27.161	2,183,888
2022-04-19	31.950	32.000	31.400	31.800	27.551	1,985,891
2022-04-14	31.500	31.900	31.400	31.900	27.638	1,352,871
2022-04-13	31.600	31.600	31.050	31.500	27.291	1,181,438
2022-04-12	31.750	31.850	31.200	31.500	27.291	2,257,096
2022-04-11	31.700	31.800	31.350	31.750	27.508	1,621,686
2022-04-08	31.950	32.200	31.600	31.950	27.681	1,828,874
2022-04-07	32.250	32.250	31.400	31.850	27.594	3,281,131
2022-04-06	32.450	32.450	31.900	32.300	27.984	3,053,935
2022-04-04	32.150	32.400	31.700	32.400	28.071	1,631,328
2022-04-01	31.850	32.200	31.500	32.150	27.854	2,053,614
2022-03-31	32.750	33.250	31.850	31.850	27.594	4,453,060
2022-03-30	32.450	33.150	32.150	32.750	28.374	4,210,692
2022-03-29	32.350	32.400	31.800	32.050	27.768	2,078,099
2022-03-28	32.400	32.400	31.800	32.350	28.027	1,827,666
2022-03-25	32.000	32.900	31.850	32.450	28.114	4,041,318
2022-03-24	32.100	32.350	31.700	32.150	27.854	3,473,263
2022-03-23	31.200	32.400	31.100	32.000	27.724	5,546,490
2022-03-22	31.350	31.500	30.900	31.200	27.031	3,602,779
2022-03-21	31.000	31.400	30.650	31.000	26.858	3,376,430
2022-03-18	30.600	31.400	30.400	31.400	27.204	16,136,718
2022-03-17	29.100	30.650	28.800	30.450	26.381	9,526,115
2022-03-16	29.000	29.350	28.200	28.350	24.562	6,741,645
2022-03-15	30.050	30.050	28.700	29.100	24.727	10,497,497
2022-03-14	30.200	30.350	29.850	30.050	25.534	5,091,122
2022-03-11	30.400	30.450	29.800	30.200	25.661	3,448,375
2022-03-10	30.450	30.600	30.000	30.300	25.746	3,021,402
2022-03-09	30.200	30.550	29.500	29.800	25.321	3,735,710
2022-03-08	30.600	30.650	30.000	30.200	25.661	3,234,654
2022-03-07	30.100	30.400	29.650	30.300	25.746	4,232,777
2022-03-04	30.450	30.450	30.050	30.300	25.746	2,066,366
2022-03-03	30.350	30.800	30.200	30.450	25.874	1,915,549

← NewerPage 19 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.