New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	6.740	6.930	6.740	6.870	6.870	3,411,690
2026-07-28	6.720	6.750	6.600	6.660	6.660	5,059,356
2026-07-27	6.600	6.770	6.580	6.720	6.720	2,759,985
2026-07-24	6.750	6.750	6.600	6.650	6.650	3,171,000
2026-07-23	6.670	6.950	6.670	6.840	6.840	4,288,350
2026-07-22	6.660	6.850	6.600	6.730	6.730	3,689,700
2026-07-21	6.600	6.700	6.450	6.660	6.660	4,805,755
2026-07-20	6.580	6.700	6.490	6.620	6.620	4,143,647
2026-07-17	6.760	6.850	6.450	6.580	6.580	4,624,132
2026-07-16	6.540	6.840	6.540	6.770	6.770	4,877,159
2026-07-15	6.400	6.650	6.400	6.630	6.630	3,982,591
2026-07-14	6.500	6.500	6.320	6.480	6.480	3,491,342
2026-07-13	6.580	6.580	6.350	6.480	6.480	2,630,641
2026-07-10	6.400	6.680	6.380	6.480	6.480	3,761,182
2026-07-09	6.440	6.510	6.340	6.380	6.380	2,932,153
2026-07-08	6.460	6.600	6.320	6.560	6.560	4,051,809
2026-07-07	6.600	6.600	6.330	6.440	6.440	3,981,501
2026-07-06	6.700	6.700	6.560	6.580	6.580	2,346,347
2026-07-03	6.380	6.700	6.380	6.580	6.580	8,631,436
2026-07-02	6.280	6.590	6.170	6.280	6.280	9,568,577
2026-06-30	6.560	6.580	6.090	6.330	6.330	16,561,949
2026-06-29	6.760	6.840	6.420	6.550	6.550	18,947,862
2026-06-26	6.870	6.870	6.710	6.780	6.780	7,896,333
2026-06-25	6.790	6.980	6.710	6.880	6.880	5,817,129
2026-06-24	6.900	7.020	6.760	6.800	6.800	6,416,876
2026-06-23	7.070	7.140	6.770	6.900	6.900	6,332,192
2026-06-22	7.040	7.260	6.860	7.100	7.100	7,125,973
2026-06-18	7.280	7.280	6.920	7.040	7.040	10,146,434
2026-06-17	7.400	7.400	7.140	7.280	7.280	6,638,809
2026-06-16	7.680	7.730	7.410	7.470	7.470	3,511,213
2026-06-15	7.730	7.780	7.640	7.670	7.670	3,133,594
2026-06-12	7.480	7.710	7.460	7.590	7.590	4,599,837
2026-06-11	7.460	7.460	7.320	7.460	7.460	4,714,858
2026-06-10	7.280	7.470	7.250	7.470	7.470	4,646,732
2026-06-09	7.450	7.490	7.260	7.370	7.370	3,431,709
2026-06-08	7.510	7.510	7.220	7.490	7.490	4,792,788
2026-06-05	7.690	7.760	7.540	7.610	7.610	5,542,229
2026-06-04	7.800	7.840	7.610	7.690	7.690	5,216,500
2026-06-03	7.980	8.050	7.760	7.880	7.880	6,264,406
2026-06-02	8.200	8.230	7.950	8.020	8.020	6,020,890
2026-06-01	8.220	8.440	8.110	8.270	8.270	5,511,411
2026-05-29	8.110	8.430	8.110	8.220	8.220	9,125,478
2026-05-28	8.250	8.270	7.910	8.110	8.110	6,585,450
2026-05-27	8.500	8.540	8.220	8.250	8.250	6,366,638
2026-05-26	8.610	8.650	8.410	8.500	8.500	2,681,889
2026-05-22	8.130	8.680	8.080	8.600	8.600	7,659,985
2026-05-21	8.410	8.410	8.070	8.110	8.110	5,710,037
2026-05-20	8.380	8.430	8.280	8.400	8.400	5,444,030
2026-05-19	8.310	8.560	8.310	8.440	8.440	6,842,750
2026-05-18	8.970	8.980	8.300	8.420	8.420	10,870,535
2026-05-15	8.920	9.020	8.830	8.990	8.990	5,515,555
2026-05-14	9.200	9.300	8.910	8.950	8.950	10,112,832
2026-05-13	9.410	9.540	9.290	9.350	9.350	3,747,223
2026-05-12	9.550	9.880	9.470	9.480	9.480	6,503,361
2026-05-11	9.580	9.650	9.350	9.550	9.550	4,921,826
2026-05-08	9.600	9.800	9.330	9.590	9.590	6,541,477
2026-05-07	9.080	9.670	8.980	9.660	9.660	13,468,502
2026-05-06	8.800	9.250	8.620	9.080	9.080	15,033,224
2026-05-05	8.710	8.950	8.590	8.800	8.800	6,537,859
2026-05-04	8.570	8.930	8.570	8.710	8.710	6,126,013

← NewerPage 2 of 21 · 1,230 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.