New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.560 | 6.590 | 6.410 | 6.470 | 6.470 | 7,994,400 |
| 2025-08-04 | 6.450 | 6.740 | 6.300 | 6.560 | 6.560 | 15,583,705 |
| 2025-08-01 | 6.450 | 6.670 | 6.340 | 6.510 | 6.510 | 15,693,649 |
| 2025-07-31 | 6.450 | 6.510 | 6.190 | 6.440 | 6.440 | 16,821,127 |
| 2025-07-30 | 6.530 | 6.630 | 6.440 | 6.500 | 6.500 | 18,475,623 |
| 2025-07-29 | 6.340 | 6.570 | 6.230 | 6.540 | 6.540 | 26,200,050 |
| 2025-07-28 | 5.960 | 6.460 | 5.850 | 6.340 | 6.340 | 29,444,875 |
| 2025-07-25 | 6.020 | 6.100 | 5.960 | 5.980 | 5.980 | 9,808,004 |
| 2025-07-24 | 5.760 | 6.100 | 5.760 | 6.090 | 6.090 | 22,664,917 |
| 2025-07-23 | 5.780 | 5.840 | 5.700 | 5.770 | 5.770 | 9,981,364 |
| 2025-07-22 | 5.650 | 5.840 | 5.620 | 5.760 | 5.760 | 15,576,018 |
| 2025-07-21 | 5.580 | 5.640 | 5.520 | 5.630 | 5.630 | 8,774,150 |
| 2025-07-18 | 5.550 | 5.660 | 5.530 | 5.560 | 5.560 | 8,443,483 |
| 2025-07-17 | 5.430 | 5.530 | 5.410 | 5.510 | 5.510 | 5,460,070 |
| 2025-07-16 | 5.600 | 5.600 | 5.420 | 5.420 | 5.420 | 9,369,883 |
| 2025-07-15 | 5.600 | 5.660 | 5.480 | 5.550 | 5.550 | 11,539,425 |
| 2025-07-14 | 5.560 | 5.700 | 5.560 | 5.600 | 5.600 | 7,054,601 |
| 2025-07-11 | 5.750 | 5.750 | 5.530 | 5.550 | 5.550 | 13,316,765 |
| 2025-07-10 | 5.480 | 5.780 | 5.480 | 5.690 | 5.690 | 22,519,331 |
| 2025-07-09 | 5.520 | 5.540 | 5.190 | 5.470 | 5.470 | 29,334,169 |
| 2025-07-08 | 5.640 | 5.640 | 5.450 | 5.550 | 5.550 | 18,012,212 |
| 2025-07-07 | 5.530 | 5.660 | 5.490 | 5.570 | 5.570 | 18,669,003 |
| 2025-07-04 | 5.710 | 5.730 | 5.430 | 5.500 | 5.500 | 23,034,111 |
| 2025-07-03 | 6.210 | 6.260 | 5.700 | 5.730 | 5.730 | 40,906,918 |
| 2025-07-02 | 6.100 | 6.330 | 5.880 | 6.260 | 6.260 | 77,441,220 |
| 2025-06-30 | 5.660 | 5.960 | 5.660 | 5.700 | 5.700 | 18,958,344 |
| 2025-06-27 | 5.990 | 6.180 | 5.630 | 5.710 | 5.710 | 47,562,956 |
| 2025-06-26 | 5.750 | 5.860 | 5.350 | 5.830 | 5.830 | 31,232,499 |
| 2025-06-25 | 5.380 | 5.790 | 5.370 | 5.750 | 5.750 | 54,003,566 |
| 2025-06-24 | 5.230 | 5.490 | 5.210 | 5.300 | 5.300 | 16,774,832 |
| 2025-06-23 | 5.140 | 5.240 | 4.980 | 5.230 | 5.230 | 9,151,378 |
| 2025-06-20 | 4.940 | 5.150 | 4.870 | 5.100 | 5.100 | 18,198,951 |
| 2025-06-19 | 5.000 | 5.000 | 4.810 | 4.840 | 4.840 | 8,045,332 |
| 2025-06-18 | 5.200 | 5.200 | 4.990 | 5.000 | 5.000 | 9,633,339 |
| 2025-06-17 | 5.360 | 5.400 | 5.130 | 5.200 | 5.200 | 10,950,912 |
| 2025-06-16 | 5.350 | 5.410 | 5.260 | 5.320 | 5.320 | 14,731,511 |
| 2025-06-13 | 5.080 | 5.330 | 4.990 | 5.330 | 5.330 | 21,867,737 |
| 2025-06-12 | 5.140 | 5.140 | 5.020 | 5.060 | 5.060 | 8,086,962 |
| 2025-06-11 | 4.930 | 5.160 | 4.880 | 5.140 | 5.140 | 20,429,025 |
| 2025-06-10 | 4.740 | 4.930 | 4.740 | 4.890 | 4.890 | 13,145,915 |
| 2025-06-09 | 4.660 | 4.740 | 4.650 | 4.740 | 4.740 | 8,309,776 |
| 2025-06-06 | 4.600 | 4.650 | 4.560 | 4.650 | 4.650 | 7,791,490 |
| 2025-06-05 | 4.570 | 4.640 | 4.550 | 4.590 | 4.590 | 13,791,381 |
| 2025-06-04 | 4.710 | 4.710 | 4.490 | 4.540 | 4.540 | 18,653,830 |
| 2025-06-03 | 4.550 | 4.880 | 4.550 | 4.730 | 4.730 | 24,746,099 |
| 2025-06-02 | 4.650 | 4.730 | 4.280 | 4.480 | 4.480 | 46,685,004 |
| 2025-05-30 | 4.640 | 4.840 | 4.570 | 4.790 | 4.790 | 21,965,223 |
| 2025-05-29 | 4.560 | 4.660 | 4.550 | 4.610 | 4.610 | 8,366,688 |
| 2025-05-28 | 4.580 | 4.650 | 4.520 | 4.550 | 4.550 | 3,482,200 |
| 2025-05-27 | 4.600 | 4.610 | 4.540 | 4.560 | 4.560 | 4,754,446 |
| 2025-05-26 | 4.730 | 4.730 | 4.580 | 4.600 | 4.600 | 6,104,445 |
| 2025-05-23 | 4.460 | 4.810 | 4.460 | 4.720 | 4.720 | 23,123,254 |
| 2025-05-22 | 4.500 | 4.500 | 4.390 | 4.420 | 4.420 | 9,281,600 |
| 2025-05-21 | 4.560 | 4.590 | 4.500 | 4.510 | 4.510 | 5,889,519 |
| 2025-05-20 | 4.510 | 4.590 | 4.460 | 4.560 | 4.560 | 10,618,083 |
| 2025-05-19 | 4.700 | 4.710 | 4.480 | 4.500 | 4.500 | 15,105,032 |
| 2025-05-16 | 4.900 | 4.900 | 4.720 | 4.730 | 4.730 | 7,767,315 |
| 2025-05-15 | 5.070 | 5.070 | 4.870 | 4.900 | 4.900 | 9,093,084 |
| 2025-05-14 | 5.050 | 5.100 | 4.940 | 5.040 | 5.040 | 6,644,172 |
| 2025-05-13 | 5.100 | 5.190 | 5.030 | 5.040 | 5.040 | 7,958,012 |
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.