New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.810 | 5.150 | 4.810 | 5.100 | 5.100 | 14,758,924 |
| 2025-05-09 | 4.820 | 4.820 | 4.720 | 4.810 | 4.810 | 6,099,418 |
| 2025-05-08 | 4.950 | 4.950 | 4.780 | 4.820 | 4.820 | 6,467,874 |
| 2025-05-07 | 4.890 | 5.040 | 4.890 | 4.900 | 4.900 | 10,963,167 |
| 2025-05-06 | 4.830 | 4.890 | 4.770 | 4.830 | 4.830 | 4,356,529 |
| 2025-05-02 | 4.760 | 4.850 | 4.750 | 4.820 | 4.820 | 4,000,655 |
| 2025-04-30 | 4.660 | 4.800 | 4.650 | 4.760 | 4.760 | 5,910,668 |
| 2025-04-29 | 4.640 | 4.720 | 4.620 | 4.660 | 4.660 | 5,355,605 |
| 2025-04-28 | 4.820 | 4.820 | 4.630 | 4.660 | 4.660 | 6,113,039 |
| 2025-04-25 | 4.610 | 5.300 | 4.580 | 4.800 | 4.800 | 31,303,668 |
| 2025-04-24 | 4.640 | 4.660 | 4.500 | 4.610 | 4.610 | 9,128,034 |
| 2025-04-23 | 4.610 | 4.690 | 4.600 | 4.670 | 4.670 | 8,139,128 |
| 2025-04-22 | 4.590 | 4.640 | 4.550 | 4.580 | 4.580 | 8,566,186 |
| 2025-04-17 | 4.440 | 4.690 | 4.440 | 4.580 | 4.580 | 10,320,372 |
| 2025-04-16 | 4.500 | 4.570 | 4.420 | 4.480 | 4.480 | 5,119,997 |
| 2025-04-15 | 4.630 | 4.650 | 4.520 | 4.520 | 4.520 | 5,225,348 |
| 2025-04-14 | 4.530 | 4.630 | 4.510 | 4.630 | 4.630 | 7,890,700 |
| 2025-04-11 | 4.550 | 4.590 | 4.460 | 4.480 | 4.480 | 11,170,022 |
| 2025-04-10 | 4.470 | 4.630 | 4.420 | 4.550 | 4.550 | 14,143,140 |
| 2025-04-09 | 4.230 | 4.430 | 4.140 | 4.370 | 4.370 | 19,612,991 |
| 2025-04-08 | 4.250 | 4.430 | 4.250 | 4.350 | 4.350 | 12,586,288 |
| 2025-04-07 | 4.510 | 4.570 | 4.200 | 4.260 | 4.260 | 34,266,863 |
| 2025-04-03 | 4.880 | 4.990 | 4.800 | 4.930 | 4.930 | 10,053,970 |
| 2025-04-02 | 4.980 | 5.020 | 4.910 | 4.960 | 4.960 | 8,127,433 |
| 2025-04-01 | 5.050 | 5.060 | 4.960 | 4.990 | 4.990 | 10,053,984 |
| 2025-03-31 | 5.140 | 5.140 | 4.910 | 4.930 | 4.930 | 17,110,474 |
| 2025-03-28 | 5.270 | 5.320 | 5.110 | 5.160 | 5.160 | 12,889,592 |
| 2025-03-27 | 5.350 | 5.360 | 5.230 | 5.260 | 5.260 | 6,797,958 |
| 2025-03-26 | 5.310 | 5.420 | 5.310 | 5.350 | 5.350 | 8,113,831 |
| 2025-03-25 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 10,183,701 |
| 2025-03-24 | 5.560 | 5.570 | 5.350 | 5.500 | 5.500 | 9,928,566 |
| 2025-03-21 | 5.610 | 5.610 | 5.340 | 5.560 | 5.560 | 66,534,092 |
| 2025-03-20 | 5.900 | 5.950 | 5.620 | 5.690 | 5.690 | 16,497,689 |
| 2025-03-19 | 6.000 | 6.000 | 5.780 | 5.900 | 5.900 | 18,775,754 |
| 2025-03-18 | 5.550 | 6.030 | 5.480 | 5.900 | 5.900 | 47,403,118 |
| 2025-03-17 | 5.490 | 5.660 | 5.380 | 5.480 | 5.480 | 29,890,501 |
| 2025-03-14 | 5.330 | 5.430 | 5.230 | 5.320 | 5.320 | 17,427,520 |
| 2025-03-13 | 5.250 | 5.370 | 5.150 | 5.240 | 5.240 | 20,806,020 |
| 2025-03-12 | 5.320 | 5.380 | 5.130 | 5.180 | 5.180 | 18,499,081 |
| 2025-03-11 | 5.300 | 5.390 | 5.250 | 5.360 | 5.360 | 14,314,564 |
| 2025-03-10 | 5.340 | 5.600 | 5.300 | 5.450 | 5.450 | 21,619,779 |
| 2025-03-07 | 5.430 | 5.470 | 5.250 | 5.300 | 5.300 | 18,202,136 |
| 2025-03-06 | 5.250 | 5.480 | 5.190 | 5.430 | 5.430 | 38,538,192 |
| 2025-03-05 | 5.390 | 5.510 | 5.120 | 5.140 | 5.140 | 33,936,619 |
| 2025-03-04 | 5.250 | 5.420 | 5.180 | 5.360 | 5.360 | 45,647,114 |
| 2025-03-03 | 4.860 | 5.620 | 4.860 | 5.360 | 5.360 | 107,171,272 |
| 2025-02-28 | 4.790 | 4.920 | 4.680 | 4.820 | 4.820 | 53,473,509 |
| 2025-02-27 | 4.780 | 4.800 | 4.660 | 4.780 | 4.780 | 32,153,291 |
| 2025-02-26 | 4.500 | 4.840 | 4.500 | 4.780 | 4.780 | 45,191,902 |
| 2025-02-25 | 4.600 | 4.670 | 4.470 | 4.490 | 4.490 | 30,289,470 |
| 2025-02-24 | 4.460 | 4.860 | 4.290 | 4.730 | 4.730 | 61,374,646 |
| 2025-02-21 | 4.200 | 4.550 | 4.160 | 4.430 | 4.430 | 38,408,184 |
| 2025-02-20 | 4.290 | 4.310 | 4.160 | 4.160 | 4.160 | 16,087,022 |
| 2025-02-19 | 4.180 | 4.320 | 4.130 | 4.320 | 4.320 | 17,768,648 |
| 2025-02-18 | 4.260 | 4.260 | 4.140 | 4.180 | 4.180 | 18,086,161 |
| 2025-02-17 | 4.360 | 4.450 | 4.220 | 4.260 | 4.260 | 20,136,163 |
| 2025-02-14 | 4.180 | 4.290 | 4.160 | 4.290 | 4.290 | 21,885,271 |
| 2025-02-13 | 4.350 | 4.360 | 4.120 | 4.150 | 4.150 | 25,756,065 |
| 2025-02-12 | 4.120 | 4.350 | 4.060 | 4.340 | 4.340 | 32,510,464 |
| 2025-02-11 | 4.340 | 4.350 | 4.070 | 4.080 | 4.080 | 24,913,332 |
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.