New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10.410 | 10.770 | 10.220 | 10.370 | 10.370 | 15,554,579 |
| 2026-01-27 | 9.810 | 10.520 | 9.800 | 10.440 | 10.440 | 21,416,513 |
| 2026-01-26 | 9.420 | 9.890 | 9.350 | 9.830 | 9.830 | 13,023,941 |
| 2026-01-23 | 9.700 | 9.700 | 9.310 | 9.420 | 9.420 | 9,505,844 |
| 2026-01-22 | 9.460 | 9.860 | 9.460 | 9.570 | 9.570 | 12,500,949 |
| 2026-01-21 | 9.900 | 10.000 | 9.110 | 9.510 | 9.510 | 30,643,586 |
| 2026-01-20 | 11.070 | 11.270 | 9.540 | 9.900 | 9.900 | 47,132,935 |
| 2026-01-19 | 9.520 | 11.570 | 9.430 | 11.070 | 11.070 | 92,206,512 |
| 2026-01-16 | 9.090 | 9.550 | 8.880 | 9.520 | 9.520 | 30,794,400 |
| 2026-01-15 | 8.220 | 9.500 | 8.130 | 9.040 | 9.040 | 49,623,840 |
| 2026-01-14 | 8.100 | 8.300 | 8.100 | 8.230 | 8.230 | 11,205,222 |
| 2026-01-13 | 7.680 | 8.250 | 7.600 | 8.160 | 8.160 | 26,445,534 |
| 2026-01-12 | 7.520 | 7.700 | 7.450 | 7.610 | 7.610 | 7,847,092 |
| 2026-01-09 | 7.530 | 7.580 | 7.410 | 7.520 | 7.520 | 7,365,100 |
| 2026-01-08 | 7.310 | 7.520 | 7.300 | 7.490 | 7.490 | 5,569,218 |
| 2026-01-07 | 7.320 | 7.510 | 7.260 | 7.360 | 7.360 | 6,781,616 |
| 2026-01-06 | 7.380 | 7.480 | 7.260 | 7.320 | 7.320 | 7,787,790 |
| 2026-01-05 | 7.360 | 7.410 | 7.270 | 7.350 | 7.350 | 3,960,314 |
| 2026-01-02 | 7.260 | 7.400 | 7.220 | 7.390 | 7.390 | 3,661,485 |
| 2025-12-31 | 7.180 | 7.270 | 7.150 | 7.270 | 7.270 | 1,511,023 |
| 2025-12-30 | 7.130 | 7.200 | 7.090 | 7.200 | 7.200 | 3,022,376 |
| 2025-12-29 | 7.320 | 7.430 | 7.130 | 7.180 | 7.180 | 5,465,990 |
| 2025-12-24 | 7.360 | 7.460 | 7.300 | 7.320 | 7.320 | 2,362,244 |
| 2025-12-23 | 7.400 | 7.410 | 7.320 | 7.390 | 7.390 | 2,434,189 |
| 2025-12-22 | 7.500 | 7.500 | 7.370 | 7.400 | 7.400 | 5,654,004 |
| 2025-12-19 | 7.270 | 7.490 | 7.230 | 7.470 | 7.470 | 9,684,761 |
| 2025-12-18 | 7.090 | 7.280 | 7.090 | 7.220 | 7.220 | 4,786,534 |
| 2025-12-17 | 7.150 | 7.150 | 7.020 | 7.140 | 7.140 | 3,815,362 |
| 2025-12-16 | 7.050 | 7.120 | 6.990 | 7.120 | 7.120 | 4,855,146 |
| 2025-12-15 | 7.270 | 7.270 | 7.030 | 7.050 | 7.050 | 6,640,740 |
| 2025-12-12 | 7.170 | 7.290 | 7.160 | 7.270 | 7.270 | 7,188,867 |
| 2025-12-11 | 7.250 | 7.250 | 7.030 | 7.050 | 7.050 | 5,358,504 |
| 2025-12-10 | 7.100 | 7.250 | 7.000 | 7.200 | 7.200 | 4,933,538 |
| 2025-12-09 | 7.150 | 7.350 | 7.020 | 7.070 | 7.070 | 5,947,280 |
| 2025-12-08 | 7.110 | 7.290 | 7.100 | 7.190 | 7.190 | 7,495,258 |
| 2025-12-05 | 6.780 | 7.200 | 6.700 | 7.110 | 7.110 | 8,978,387 |
| 2025-12-04 | 6.700 | 6.800 | 6.670 | 6.780 | 6.780 | 2,634,355 |
| 2025-12-03 | 6.840 | 6.840 | 6.660 | 6.700 | 6.700 | 8,553,190 |
| 2025-12-02 | 6.830 | 6.920 | 6.740 | 6.840 | 6.840 | 7,651,856 |
| 2025-12-01 | 6.960 | 6.980 | 6.790 | 6.830 | 6.830 | 6,799,153 |
| 2025-11-28 | 6.920 | 6.970 | 6.790 | 6.870 | 6.870 | 5,658,050 |
| 2025-11-27 | 7.090 | 7.100 | 6.780 | 6.930 | 6.930 | 8,973,904 |
| 2025-11-26 | 7.160 | 7.250 | 7.060 | 7.100 | 7.100 | 6,225,982 |
| 2025-11-25 | 7.190 | 7.290 | 7.090 | 7.140 | 7.140 | 7,660,752 |
| 2025-11-24 | 7.120 | 7.300 | 7.080 | 7.150 | 7.150 | 6,936,312 |
| 2025-11-21 | 7.480 | 7.480 | 7.060 | 7.090 | 7.090 | 12,484,280 |
| 2025-11-20 | 7.300 | 7.500 | 7.160 | 7.480 | 7.480 | 10,514,970 |
| 2025-11-19 | 7.500 | 7.500 | 7.250 | 7.310 | 7.310 | 6,786,176 |
| 2025-11-18 | 7.620 | 7.620 | 7.410 | 7.450 | 7.450 | 6,562,237 |
| 2025-11-17 | 7.610 | 7.640 | 7.510 | 7.620 | 7.620 | 4,417,222 |
| 2025-11-14 | 7.660 | 7.720 | 7.550 | 7.620 | 7.620 | 5,343,849 |
| 2025-11-13 | 7.800 | 7.820 | 7.650 | 7.740 | 7.740 | 4,477,420 |
| 2025-11-12 | 7.540 | 7.870 | 7.540 | 7.780 | 7.780 | 11,724,962 |
| 2025-11-11 | 7.510 | 7.590 | 7.460 | 7.540 | 7.540 | 2,951,216 |
| 2025-11-10 | 7.270 | 7.570 | 7.180 | 7.510 | 7.510 | 7,408,790 |
| 2025-11-07 | 7.210 | 7.350 | 7.200 | 7.230 | 7.230 | 5,079,324 |
| 2025-11-06 | 7.120 | 7.300 | 7.120 | 7.250 | 7.250 | 4,259,772 |
| 2025-11-05 | 7.120 | 7.190 | 6.860 | 7.120 | 7.120 | 14,138,919 |
| 2025-11-04 | 7.400 | 7.470 | 7.100 | 7.140 | 7.140 | 9,122,520 |
| 2025-11-03 | 7.210 | 7.460 | 7.080 | 7.410 | 7.410 | 10,789,248 |
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.