New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	30.950	31.200	30.300	31.050	26.383	5,107,613
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
2021-10-22	33.850	34.500	33.850	34.150	27.758	2,319,766
2021-10-21	33.550	34.050	33.100	33.850	27.514	2,217,044
2021-10-20	33.150	33.500	33.000	33.450	27.189	2,281,452
2021-10-19	33.300	33.700	33.150	33.300	27.067	2,822,803
2021-10-18	33.700	33.800	32.800	33.300	27.067	5,217,475

← NewerPage 21 of 21 · 1,235 trading days

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.