New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	30.450	30.550	30.200	30.250	25.704	1,985,438
2022-03-01	31.200	31.200	30.300	30.600	26.001	3,804,337
2022-02-28	31.300	31.500	30.800	31.250	26.553	5,079,763
2022-02-25	31.550	31.800	31.300	31.500	26.766	2,566,661
2022-02-24	32.100	32.100	31.500	31.850	27.063	3,709,185
2022-02-23	31.800	32.300	31.300	32.100	27.276	4,311,534
2022-02-22	32.400	32.400	31.650	31.900	27.106	2,708,396
2022-02-21	32.950	32.950	32.250	32.450	27.573	2,004,851
2022-02-18	32.800	33.000	32.550	32.950	27.998	1,645,471
2022-02-17	32.950	33.050	32.600	32.800	27.870	2,280,331
2022-02-16	33.100	33.200	32.800	32.950	27.998	1,408,018
2022-02-15	32.650	33.400	32.650	32.950	27.998	2,715,939
2022-02-14	33.100	33.150	32.650	32.800	27.870	2,139,618
2022-02-11	33.550	34.000	33.300	33.350	28.338	4,210,047
2022-02-10	33.050	33.750	33.050	33.600	28.550	4,339,276
2022-02-09	32.200	33.250	32.200	33.050	28.083	4,260,744
2022-02-08	32.250	32.550	31.900	32.200	27.361	2,148,482
2022-02-07	32.350	32.550	31.900	32.250	27.403	1,237,881
2022-02-04	31.700	32.800	31.000	32.350	27.488	4,971,099
2022-01-31	31.650	32.000	31.250	31.700	26.936	3,116,464
2022-01-28	32.100	32.400	31.600	31.650	26.893	5,204,967
2022-01-27	32.000	32.100	31.650	31.800	27.021	2,743,328
2022-01-26	32.550	32.550	32.000	32.000	27.191	1,545,516
2022-01-25	32.250	32.500	31.700	32.100	27.276	4,374,888
2022-01-24	31.550	32.650	31.550	32.250	27.403	5,124,298
2022-01-21	30.750	32.100	30.650	31.900	27.106	7,920,902
2022-01-20	30.850	30.850	30.550	30.700	26.086	3,472,181
2022-01-19	30.550	30.750	30.400	30.550	25.959	2,142,649
2022-01-18	30.600	30.750	30.450	30.550	25.959	1,706,570
2022-01-17	30.750	30.900	30.350	30.600	26.001	1,853,117
2022-01-14	30.850	31.300	30.700	30.750	26.129	3,092,554
2022-01-13	30.600	31.150	30.500	30.850	26.214	3,310,420
2022-01-12	30.200	30.750	30.100	30.600	26.001	2,780,257
2022-01-11	30.200	30.750	29.900	30.300	25.746	4,443,702
2022-01-10	29.900	30.350	29.800	30.250	25.704	2,081,909
2022-01-07	29.950	30.000	29.500	29.900	25.406	5,206,502
2022-01-06	30.250	30.300	29.700	29.950	25.449	3,275,032
2022-01-05	30.550	30.750	30.300	30.350	25.789	2,740,207
2022-01-04	30.450	30.800	30.400	30.550	25.959	1,498,139
2022-01-03	30.850	31.050	30.400	30.450	25.874	2,147,460
2021-12-31	30.900	31.200	30.800	30.850	26.214	1,732,569
2021-12-30	30.800	30.900	30.600	30.800	26.171	2,157,151
2021-12-29	30.400	30.950	30.400	30.700	26.086	2,677,391
2021-12-28	29.700	30.600	29.700	30.350	25.789	4,062,494
2021-12-24	29.900	29.900	29.500	29.650	25.194	1,650,248
2021-12-23	29.600	29.950	29.500	29.650	25.194	2,553,847
2021-12-22	29.550	29.650	29.300	29.500	25.066	2,429,543
2021-12-21	29.400	29.700	29.300	29.550	25.109	4,066,595
2021-12-20	30.050	30.250	29.400	29.500	25.066	5,295,352
2021-12-17	30.450	30.500	30.000	30.100	25.576	5,731,157
2021-12-16	30.200	30.450	30.000	30.200	25.661	4,019,576
2021-12-15	30.500	30.800	30.200	30.550	25.959	2,446,362
2021-12-14	31.050	31.050	30.100	30.550	25.959	4,651,064
2021-12-13	31.300	31.300	30.850	30.950	26.298	3,513,761
2021-12-10	31.450	31.450	31.050	31.250	26.553	5,773,744
2021-12-09	30.900	31.750	30.900	31.450	26.723	5,884,991
2021-12-08	31.050	31.400	30.950	31.100	26.426	4,214,898
2021-12-07	31.100	31.300	30.900	31.050	26.383	2,479,165
2021-12-06	31.250	31.600	30.800	30.950	26.298	3,468,743
2021-12-03	30.950	31.200	30.300	31.050	26.383	5,107,613

← NewerPage 20 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.