New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.170 | 8.350 | 7.920 | 7.960 | 7.960 | 5,461,269 |
| 2024-11-07 | 7.930 | 8.140 | 7.820 | 8.090 | 8.090 | 5,794,332 |
| 2024-11-06 | 8.150 | 8.170 | 7.820 | 7.930 | 7.930 | 9,998,805 |
| 2024-11-05 | 7.770 | 8.160 | 7.770 | 8.150 | 8.150 | 13,771,803 |
| 2024-11-04 | 7.970 | 7.970 | 7.750 | 7.880 | 7.880 | 5,316,546 |
| 2024-11-01 | 7.820 | 7.970 | 7.820 | 7.880 | 7.880 | 6,273,753 |
| 2024-10-31 | 8.050 | 8.050 | 7.760 | 7.820 | 7.820 | 34,406,333 |
| 2024-10-30 | 8.190 | 8.190 | 7.920 | 8.060 | 8.060 | 9,506,842 |
| 2024-10-29 | 8.250 | 8.380 | 8.120 | 8.190 | 8.190 | 7,086,343 |
| 2024-10-28 | 8.040 | 8.290 | 8.040 | 8.250 | 8.250 | 9,271,365 |
| 2024-10-25 | 7.860 | 8.220 | 7.860 | 8.180 | 8.180 | 10,444,000 |
| 2024-10-24 | 8.000 | 8.000 | 7.840 | 7.870 | 7.870 | 6,124,757 |
| 2024-10-23 | 8.020 | 8.140 | 7.920 | 8.040 | 8.040 | 5,174,093 |
| 2024-10-22 | 8.010 | 8.200 | 7.940 | 8.020 | 8.020 | 5,482,106 |
| 2024-10-21 | 8.220 | 8.290 | 8.080 | 8.110 | 8.110 | 5,441,873 |
| 2024-10-18 | 7.940 | 8.260 | 7.830 | 8.190 | 8.190 | 9,534,060 |
| 2024-10-17 | 8.200 | 8.640 | 7.880 | 7.930 | 7.930 | 22,713,077 |
| 2024-10-16 | 8.080 | 8.580 | 8.000 | 8.200 | 8.200 | 22,200,355 |
| 2024-10-15 | 8.400 | 8.450 | 7.910 | 8.060 | 8.060 | 15,782,662 |
| 2024-10-14 | 8.500 | 8.500 | 8.070 | 8.420 | 8.420 | 11,713,303 |
| 2024-10-10 | 8.700 | 8.800 | 8.410 | 8.510 | 8.510 | 17,740,396 |
| 2024-10-09 | 8.800 | 9.100 | 8.280 | 8.520 | 8.520 | 27,755,386 |
| 2024-10-08 | 9.680 | 9.700 | 8.470 | 8.680 | 8.680 | 36,792,835 |
| 2024-10-07 | 9.470 | 9.780 | 9.300 | 9.660 | 9.660 | 21,740,604 |
| 2024-10-04 | 9.350 | 9.590 | 9.180 | 9.340 | 9.340 | 24,040,645 |
| 2024-10-03 | 10.800 | 10.860 | 9.310 | 9.390 | 9.390 | 49,550,700 |
| 2024-10-02 | 9.790 | 10.760 | 9.310 | 10.600 | 10.600 | 64,482,092 |
| 2024-09-30 | 10.060 | 10.680 | 9.600 | 9.650 | 9.650 | 57,322,426 |
| 2024-09-27 | 9.500 | 10.160 | 9.050 | 9.960 | 9.960 | 95,653,987 |
| 2024-09-26 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2024-09-25 | 8.270 | 8.430 | 8.050 | 8.190 | 8.190 | 31,986,901 |
| 2024-09-24 | 7.900 | 8.150 | 7.890 | 7.990 | 7.990 | 19,158,558 |
| 2024-09-23 | 7.630 | 7.980 | 7.600 | 7.820 | 7.820 | 15,670,121 |
| 2024-09-20 | 7.220 | 7.880 | 7.170 | 7.710 | 7.710 | 39,001,294 |
| 2024-09-19 | 7.120 | 7.310 | 6.900 | 7.220 | 7.220 | 18,246,559 |
| 2024-09-17 | 6.720 | 7.210 | 6.690 | 7.120 | 7.120 | 28,265,469 |
| 2024-09-16 | 6.430 | 6.760 | 6.370 | 6.750 | 6.750 | 7,309,606 |
| 2024-09-13 | 6.380 | 6.620 | 6.360 | 6.430 | 6.430 | 6,380,218 |
| 2024-09-12 | 6.300 | 6.380 | 6.200 | 6.340 | 6.340 | 6,123,344 |
| 2024-09-11 | 6.530 | 6.530 | 6.260 | 6.280 | 6.280 | 7,456,278 |
| 2024-09-10 | 6.720 | 6.720 | 6.520 | 6.540 | 6.540 | 6,836,048 |
| 2024-09-09 | 6.700 | 6.720 | 6.620 | 6.720 | 6.720 | 6,998,591 |
| 2024-09-05 | 6.700 | 6.770 | 6.610 | 6.750 | 6.750 | 9,648,107 |
| 2024-09-04 | 6.750 | 6.870 | 6.580 | 6.610 | 6.610 | 12,928,889 |
| 2024-09-03 | 6.830 | 6.910 | 6.550 | 6.850 | 6.850 | 24,430,522 |
| 2024-09-02 | 7.540 | 7.540 | 6.740 | 6.830 | 6.830 | 42,137,026 |
| 2024-08-30 | 7.810 | 8.090 | 7.670 | 7.850 | 7.850 | 14,794,762 |
| 2024-08-29 | 7.630 | 7.740 | 7.520 | 7.710 | 7.710 | 5,194,466 |
| 2024-08-28 | 7.680 | 7.830 | 7.590 | 7.630 | 7.630 | 5,720,002 |
| 2024-08-27 | 7.530 | 7.740 | 7.430 | 7.740 | 7.740 | 8,206,871 |
| 2024-08-26 | 7.350 | 7.650 | 7.350 | 7.580 | 7.580 | 7,713,667 |
| 2024-08-23 | 7.280 | 7.320 | 7.220 | 7.300 | 7.300 | 2,899,071 |
| 2024-08-22 | 7.150 | 7.410 | 7.150 | 7.360 | 7.360 | 7,416,409 |
| 2024-08-21 | 7.280 | 7.280 | 7.040 | 7.200 | 7.200 | 4,014,500 |
| 2024-08-20 | 7.430 | 7.460 | 7.210 | 7.250 | 7.250 | 3,476,322 |
| 2024-08-19 | 7.330 | 7.530 | 7.290 | 7.430 | 7.430 | 5,967,554 |
| 2024-08-16 | 7.200 | 7.320 | 7.130 | 7.290 | 7.290 | 6,995,910 |
| 2024-08-15 | 7.250 | 7.310 | 7.110 | 7.200 | 7.200 | 3,985,727 |
| 2024-08-14 | 7.220 | 7.350 | 7.220 | 7.250 | 7.250 | 3,700,000 |
| 2024-08-13 | 7.260 | 7.320 | 7.060 | 7.220 | 7.220 | 9,143,855 |
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.