New World Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.460	7.500	7.140	7.190	7.190	12,983,685
2025-10-30	7.580	7.710	7.350	7.430	7.430	10,006,453
2025-10-28	7.650	7.690	7.550	7.570	7.570	3,587,869
2025-10-27	7.570	7.710	7.570	7.700	7.700	4,999,786
2025-10-24	7.500	7.560	7.450	7.530	7.530	6,042,211
2025-10-23	7.490	7.570	7.320	7.540	7.540	6,552,102
2025-10-22	7.610	7.680	7.490	7.540	7.540	4,989,173
2025-10-21	7.460	7.820	7.440	7.650	7.650	9,703,169
2025-10-20	7.400	7.510	7.360	7.460	7.460	8,207,750
2025-10-17	7.560	7.640	7.220	7.330	7.330	13,981,596
2025-10-16	7.680	7.750	7.400	7.600	7.600	22,619,758
2025-10-15	7.690	7.830	7.590	7.720	7.720	12,225,667
2025-10-14	8.000	8.060	7.540	7.620	7.620	13,267,033
2025-10-13	7.740	7.980	7.650	7.950	7.950	13,830,114
2025-10-10	8.260	8.260	8.000	8.080	8.080	10,923,515
2025-10-09	8.390	8.480	8.220	8.260	8.260	15,900,879
2025-10-08	8.300	8.650	8.200	8.570	8.570	10,280,918
2025-10-06	8.230	8.350	8.130	8.260	8.260	3,791,426
2025-10-03	8.050	8.320	8.050	8.210	8.210	5,345,599
2025-10-02	7.800	8.210	7.780	8.070	8.070	10,652,516
2025-09-30	7.880	7.940	7.740	7.820	7.820	11,855,566
2025-09-29	7.640	7.910	6.990	7.850	7.850	36,831,856
2025-09-26	7.890	8.060	7.680	7.840	7.840	15,361,570
2025-09-25	7.850	7.950	7.790	7.830	7.830	9,761,750
2025-09-24	8.000	8.040	7.830	7.850	7.850	11,722,207
2025-09-23	8.280	8.470	7.920	8.050	8.050	22,364,713
2025-09-22	8.410	8.470	8.110	8.360	8.360	12,696,255
2025-09-19	7.950	8.500	7.880	8.300	8.300	32,896,007
2025-09-18	8.260	8.260	7.830	7.950	7.950	22,426,412
2025-09-17	8.210	8.410	8.090	8.250	8.250	19,206,343
2025-09-16	8.230	8.290	8.020	8.210	8.210	12,812,605
2025-09-15	8.600	8.670	8.080	8.230	8.230	21,266,076
2025-09-12	8.500	8.710	8.410	8.570	8.570	22,840,407
2025-09-11	8.390	8.420	7.980	8.390	8.390	24,162,153
2025-09-10	8.340	8.560	8.250	8.390	8.390	20,267,063
2025-09-09	8.520	8.600	8.240	8.340	8.340	35,522,462
2025-09-08	7.350	8.600	7.350	8.500	8.500	84,839,414
2025-09-05	6.800	7.300	6.780	7.240	7.240	25,196,637
2025-09-04	6.860	6.930	6.750	6.800	6.800	6,424,970
2025-09-03	6.870	6.940	6.780	6.860	6.860	6,038,496
2025-09-02	6.900	7.020	6.780	6.870	6.870	19,861,527
2025-09-01	6.620	7.300	6.560	7.070	7.070	38,247,901
2025-08-29	6.570	6.720	6.510	6.620	6.620	17,557,553
2025-08-28	6.450	6.550	6.390	6.500	6.500	9,706,617
2025-08-27	6.710	6.710	6.460	6.500	6.500	11,331,952
2025-08-26	6.810	6.810	6.600	6.690	6.690	18,059,991
2025-08-25	6.590	7.150	6.520	6.800	6.800	37,390,294
2025-08-22	6.440	6.520	6.350	6.470	6.470	8,984,287
2025-08-21	6.320	6.520	6.320	6.440	6.440	13,441,050
2025-08-20	6.220	6.380	6.110	6.320	6.320	14,909,711
2025-08-19	6.400	6.510	6.180	6.210	6.210	18,428,255
2025-08-18	6.530	6.650	6.370	6.380	6.380	25,189,039
2025-08-15	6.680	6.800	6.470	6.530	6.530	17,410,912
2025-08-14	6.590	6.880	6.550	6.700	6.700	20,919,029
2025-08-13	6.580	6.620	6.410	6.590	6.590	19,737,362
2025-08-12	6.970	6.970	6.460	6.470	6.470	30,743,352
2025-08-11	7.120	7.230	6.860	6.930	6.930	13,774,228
2025-08-08	7.110	7.500	7.000	7.090	7.090	45,130,003
2025-08-07	6.530	7.800	6.500	7.140	7.140	143,324,612
2025-08-06	6.470	6.530	6.420	6.480	6.480	5,326,049

← NewerPage 5 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.