New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.540	8.790	8.480	8.520	8.520	3,797,502
2026-04-29	8.390	8.600	8.330	8.600	8.600	6,562,669
2026-04-28	8.320	8.440	8.290	8.320	8.320	2,345,686
2026-04-27	8.400	8.450	8.330	8.370	8.370	2,441,414
2026-04-24	8.500	8.500	8.320	8.420	8.420	2,724,428
2026-04-23	8.760	8.760	8.400	8.500	8.500	4,699,772
2026-04-22	8.800	8.800	8.620	8.750	8.750	2,529,371
2026-04-21	8.550	8.820	8.550	8.820	8.820	3,447,783
2026-04-20	8.600	8.600	8.390	8.550	8.550	3,443,317
2026-04-17	8.900	8.900	8.540	8.580	8.580	3,516,398
2026-04-16	8.810	8.910	8.740	8.850	8.850	2,909,149
2026-04-15	9.000	9.000	8.720	8.780	8.780	2,878,844
2026-04-14	8.700	8.970	8.700	8.880	8.880	5,886,083
2026-04-13	8.850	8.880	8.540	8.660	8.660	4,217,402
2026-04-10	8.600	9.040	8.600	8.950	8.950	10,909,808
2026-04-09	8.420	8.650	8.420	8.600	8.600	4,219,367
2026-04-08	8.210	8.570	8.210	8.550	8.550	11,890,818
2026-04-02	8.050	8.070	7.880	7.950	7.950	9,076,689
2026-04-01	8.250	8.330	7.990	8.070	8.070	9,363,510
2026-03-31	8.000	8.310	7.980	8.080	8.080	8,375,974
2026-03-30	8.020	8.180	7.850	8.050	8.050	8,826,917
2026-03-27	8.290	8.320	8.100	8.230	8.230	5,422,294
2026-03-26	8.450	8.490	8.260	8.300	8.300	4,781,421
2026-03-25	8.490	8.680	8.410	8.490	8.490	5,038,813
2026-03-24	8.420	8.570	8.300	8.490	8.490	7,531,453
2026-03-23	8.330	8.420	8.100	8.300	8.300	17,556,920
2026-03-20	9.000	9.110	8.770	8.860	8.860	11,747,505
2026-03-19	9.230	9.290	8.920	9.000	9.000	8,917,585
2026-03-18	9.350	9.380	9.130	9.380	9.380	3,527,141
2026-03-17	9.390	9.530	9.150	9.200	9.200	4,138,635
2026-03-16	9.260	9.420	9.080	9.400	9.400	4,854,102
2026-03-13	9.450	9.450	9.190	9.260	9.260	6,263,241
2026-03-12	9.350	9.620	9.280	9.450	9.450	6,816,212
2026-03-11	9.600	9.630	9.430	9.450	9.450	3,847,803
2026-03-10	9.400	9.640	9.390	9.600	9.600	6,790,003
2026-03-09	9.280	9.400	8.800	9.400	9.400	13,721,462
2026-03-06	9.430	9.500	9.350	9.470	9.470	4,525,387
2026-03-05	9.520	9.870	9.460	9.540	9.540	8,166,382
2026-03-04	9.490	9.490	9.000	9.460	9.460	14,495,801
2026-03-03	10.160	10.160	9.450	9.570	9.570	19,991,992
2026-03-02	10.520	11.180	9.970	10.110	10.110	28,930,808
2026-02-27	10.520	11.080	10.370	10.860	10.860	13,384,129
2026-02-26	11.200	11.500	10.440	10.480	10.480	13,564,750
2026-02-25	10.700	11.380	10.590	11.140	11.140	18,405,863
2026-02-24	10.800	10.840	10.480	10.560	10.560	12,920,205
2026-02-23	10.760	11.080	10.720	10.870	10.870	8,437,961
2026-02-20	10.890	10.920	10.510	10.760	10.760	6,700,961
2026-02-16	10.690	10.890	10.620	10.890	10.890	4,833,429
2026-02-13	10.700	10.860	10.420	10.700	10.700	7,254,988
2026-02-12	10.740	10.900	10.680	10.700	10.700	7,392,420
2026-02-11	10.880	10.950	10.620	10.730	10.730	7,610,614
2026-02-10	10.810	11.130	10.800	10.870	10.870	11,326,388
2026-02-09	10.000	10.830	10.000	10.750	10.750	18,427,940
2026-02-06	10.000	10.020	9.820	9.950	9.950	8,707,149
2026-02-05	10.690	10.690	9.900	10.200	10.200	13,386,466
2026-02-04	10.240	10.860	10.130	10.690	10.690	17,328,190
2026-02-03	10.200	10.370	9.950	10.250	10.250	17,245,937
2026-02-02	11.080	11.080	9.760	10.020	10.020	34,127,771
2026-01-30	11.750	12.450	11.270	11.380	11.380	50,136,219
2026-01-29	10.300	11.390	10.300	11.130	11.130	30,379,872

← NewerPage 3 of 21 · 1,234 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.