New World Development Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	30.650	30.850	30.400	30.700	26.086	2,662,974
2021-12-01	30.550	31.150	30.350	30.650	26.044	3,766,965
2021-11-30	31.450	31.850	30.550	30.800	26.171	7,176,095
2021-11-29	31.800	31.900	31.400	31.600	26.851	3,193,132
2021-11-26	32.350	32.350	31.750	31.900	27.106	4,285,837
2021-11-25	32.750	32.950	32.350	32.600	27.701	2,900,579
2021-11-24	34.700	34.850	34.400	34.550	28.083	3,763,806
2021-11-23	34.300	34.950	34.150	34.650	28.164	2,903,421
2021-11-22	34.350	34.650	34.050	34.550	28.083	4,210,666
2021-11-19	34.250	34.650	34.150	34.500	28.042	3,236,455
2021-11-18	34.200	34.600	34.200	34.250	27.839	1,480,486
2021-11-17	34.300	34.550	34.100	34.400	27.961	2,843,855
2021-11-16	34.250	34.550	34.050	34.350	27.920	2,988,192
2021-11-15	34.250	34.450	33.500	34.350	27.920	2,383,417
2021-11-12	34.700	34.850	34.050	34.400	27.961	2,028,391
2021-11-11	34.100	34.850	33.900	34.350	27.920	3,232,062
2021-11-10	33.700	34.400	33.450	34.300	27.880	2,787,970
2021-11-09	33.950	34.000	33.700	33.750	27.433	1,388,329
2021-11-08	33.550	34.300	33.550	33.950	27.595	2,158,474
2021-11-05	33.550	33.600	33.100	33.550	27.270	2,269,511
2021-11-04	33.600	34.100	33.350	33.550	27.270	2,251,743
2021-11-03	33.450	33.850	33.300	33.500	27.229	1,802,287
2021-11-02	33.600	33.850	33.150	33.650	27.351	2,642,978
2021-11-01	33.700	33.700	33.200	33.600	27.311	1,461,368
2021-10-29	33.700	34.200	33.550	33.750	27.433	2,076,777
2021-10-28	33.750	34.000	33.550	33.850	27.514	2,007,450
2021-10-27	33.800	34.300	33.500	33.950	27.595	2,244,527
2021-10-26	33.900	33.950	33.550	33.800	27.473	1,371,295
2021-10-25	34.150	34.300	33.650	33.950	27.595	1,519,626

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.