New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.340 | 4.420 | 4.260 | 4.310 | 4.310 | 27,093,746 |
| 2025-02-07 | 4.110 | 4.300 | 4.040 | 4.290 | 4.290 | 38,557,232 |
| 2025-02-06 | 4.080 | 4.140 | 4.050 | 4.100 | 4.100 | 8,606,422 |
| 2025-02-05 | 4.180 | 4.200 | 4.030 | 4.080 | 4.080 | 11,994,122 |
| 2025-02-04 | 4.150 | 4.270 | 4.060 | 4.180 | 4.180 | 10,660,521 |
| 2025-02-03 | 4.140 | 4.260 | 4.030 | 4.130 | 4.130 | 12,312,338 |
| 2025-01-28 | 4.210 | 4.250 | 4.140 | 4.170 | 4.170 | 6,028,156 |
| 2025-01-27 | 4.230 | 4.390 | 4.130 | 4.190 | 4.190 | 34,293,791 |
| 2025-01-24 | 4.130 | 4.260 | 4.120 | 4.170 | 4.170 | 15,433,563 |
| 2025-01-23 | 4.060 | 4.170 | 4.040 | 4.060 | 4.060 | 18,807,932 |
| 2025-01-22 | 4.310 | 4.320 | 4.010 | 4.040 | 4.040 | 24,706,107 |
| 2025-01-21 | 4.250 | 4.420 | 4.210 | 4.300 | 4.300 | 18,170,854 |
| 2025-01-20 | 4.480 | 4.530 | 4.180 | 4.250 | 4.250 | 25,993,731 |
| 2025-01-17 | 4.440 | 4.550 | 4.330 | 4.400 | 4.400 | 14,013,991 |
| 2025-01-16 | 4.390 | 4.800 | 4.270 | 4.370 | 4.370 | 31,465,611 |
| 2025-01-15 | 4.190 | 4.380 | 4.170 | 4.300 | 4.300 | 14,191,683 |
| 2025-01-14 | 4.210 | 4.310 | 4.130 | 4.180 | 4.180 | 17,263,181 |
| 2025-01-13 | 4.410 | 4.410 | 4.180 | 4.210 | 4.210 | 20,470,081 |
| 2025-01-10 | 4.660 | 4.660 | 4.400 | 4.440 | 4.440 | 20,836,312 |
| 2025-01-09 | 4.740 | 4.800 | 4.610 | 4.660 | 4.660 | 12,894,959 |
| 2025-01-08 | 4.860 | 4.860 | 4.710 | 4.780 | 4.780 | 10,375,456 |
| 2025-01-07 | 4.910 | 4.950 | 4.830 | 4.910 | 4.910 | 10,694,823 |
| 2025-01-06 | 4.950 | 5.020 | 4.910 | 4.930 | 4.930 | 10,683,427 |
| 2025-01-03 | 5.060 | 5.130 | 4.950 | 4.950 | 4.950 | 6,604,944 |
| 2025-01-02 | 5.150 | 5.150 | 4.960 | 5.040 | 5.040 | 16,038,186 |
| 2024-12-31 | 5.220 | 5.220 | 5.100 | 5.160 | 5.160 | 5,717,568 |
| 2024-12-30 | 5.260 | 5.260 | 4.990 | 5.220 | 5.220 | 17,758,511 |
| 2024-12-27 | 5.380 | 5.450 | 5.210 | 5.250 | 5.250 | 9,881,583 |
| 2024-12-24 | 5.300 | 5.410 | 5.280 | 5.380 | 5.380 | 8,798,978 |
| 2024-12-23 | 5.200 | 5.310 | 5.180 | 5.240 | 5.240 | 9,041,850 |
| 2024-12-20 | 5.120 | 5.260 | 5.120 | 5.200 | 5.200 | 17,232,762 |
| 2024-12-19 | 5.230 | 5.260 | 5.050 | 5.180 | 5.180 | 28,465,267 |
| 2024-12-18 | 5.640 | 5.640 | 5.270 | 5.270 | 5.270 | 38,947,674 |
| 2024-12-17 | 5.680 | 5.740 | 5.580 | 5.650 | 5.650 | 13,612,766 |
| 2024-12-16 | 6.080 | 6.080 | 5.670 | 5.720 | 5.720 | 37,734,467 |
| 2024-12-13 | 6.350 | 6.370 | 5.970 | 6.090 | 6.090 | 30,606,658 |
| 2024-12-12 | 6.570 | 6.590 | 6.370 | 6.390 | 6.390 | 12,366,771 |
| 2024-12-11 | 6.720 | 6.760 | 6.550 | 6.570 | 6.570 | 8,290,369 |
| 2024-12-10 | 6.880 | 7.090 | 6.700 | 6.700 | 6.700 | 17,321,614 |
| 2024-12-09 | 6.480 | 6.670 | 6.300 | 6.670 | 6.670 | 27,678,999 |
| 2024-12-06 | 6.400 | 6.500 | 6.230 | 6.480 | 6.480 | 26,293,098 |
| 2024-12-05 | 6.400 | 6.410 | 6.230 | 6.370 | 6.370 | 13,522,908 |
| 2024-12-04 | 6.540 | 6.560 | 6.360 | 6.410 | 6.410 | 17,440,753 |
| 2024-12-03 | 6.610 | 6.610 | 6.450 | 6.560 | 6.560 | 9,368,689 |
| 2024-12-02 | 6.360 | 6.870 | 6.360 | 6.610 | 6.610 | 22,280,339 |
| 2024-11-29 | 6.800 | 6.920 | 6.370 | 6.430 | 6.430 | 17,043,764 |
| 2024-11-28 | 6.800 | 6.890 | 6.760 | 6.840 | 6.840 | 7,171,146 |
| 2024-11-27 | 6.740 | 6.910 | 6.670 | 6.890 | 6.890 | 11,039,694 |
| 2024-11-26 | 6.640 | 6.850 | 6.580 | 6.720 | 6.720 | 20,242,147 |
| 2024-11-25 | 6.820 | 6.890 | 6.460 | 6.650 | 6.650 | 26,275,215 |
| 2024-11-22 | 7.180 | 7.240 | 6.910 | 6.950 | 6.950 | 10,297,451 |
| 2024-11-21 | 7.240 | 7.260 | 7.150 | 7.180 | 7.180 | 3,029,138 |
| 2024-11-20 | 7.220 | 7.320 | 7.150 | 7.240 | 7.240 | 3,913,857 |
| 2024-11-19 | 7.190 | 7.270 | 7.110 | 7.210 | 7.210 | 6,054,551 |
| 2024-11-18 | 7.290 | 7.360 | 7.060 | 7.110 | 7.110 | 7,994,614 |
| 2024-11-15 | 7.200 | 7.370 | 7.180 | 7.220 | 7.220 | 7,178,873 |
| 2024-11-14 | 7.460 | 7.460 | 7.150 | 7.200 | 7.200 | 9,988,654 |
| 2024-11-13 | 7.580 | 7.640 | 7.420 | 7.470 | 7.470 | 10,996,111 |
| 2024-11-12 | 7.810 | 7.930 | 7.600 | 7.660 | 7.660 | 9,992,374 |
| 2024-11-11 | 7.960 | 7.960 | 7.770 | 7.840 | 7.840 | 7,752,638 |
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.