New World Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.050 | 5.050 | 4.850 | 4.950 | 4.950 | 9,538,363 |
| 2026-10-21 | 4.990 | 5.135 | 4.935 | 5.045 | 5.045 | 4,642,707 |
| 2026-10-20 | 5.025 | 5.025 | 4.905 | 4.980 | 4.980 | 7,518,234 |
| 2026-10-16 | 4.990 | 5.120 | 4.985 | 5.025 | 5.025 | 4,449,244 |
| 2026-10-15 | 5.010 | 5.045 | 4.900 | 4.990 | 4.990 | 5,528,463 |
| 2026-10-14 | 5.170 | 5.185 | 5.035 | 5.050 | 5.050 | 7,482,387 |
| 2026-10-13 | 5.170 | 5.220 | 5.120 | 5.190 | 5.190 | 5,117,362 |
| 2026-10-12 | 5.400 | 5.490 | 5.150 | 5.205 | 5.205 | 5,036,242 |
| 2026-10-09 | 5.345 | 5.350 | 5.175 | 5.335 | 5.335 | 5,074,454 |
| 2026-10-08 | 5.660 | 5.680 | 5.220 | 5.280 | 5.280 | 6,818,046 |
| 2026-10-07 | 5.540 | 5.690 | 5.465 | 5.610 | 5.610 | 5,278,352 |
| 2026-10-06 | 5.700 | 5.800 | 5.315 | 5.500 | 5.500 | 11,783,479 |
| 2026-10-05 | 5.720 | 5.800 | 5.540 | 5.700 | 5.700 | 12,222,867 |
| 2026-10-02 | 6.050 | 6.700 | 5.610 | 5.820 | 5.820 | 33,889,160 |
| 2026-09-30 | 5.995 | 6.055 | 5.645 | 6.050 | 6.050 | 12,141,744 |
| 2026-09-29 | 5.990 | 6.070 | 5.930 | 5.995 | 5.995 | 5,693,833 |
| 2026-09-28 | 6.010 | 6.220 | 5.955 | 5.975 | 5.975 | 5,852,273 |
| 2026-09-25 | 5.915 | 6.000 | 5.830 | 5.995 | 5.995 | 3,345,250 |
| 2026-09-24 | 5.945 | 5.985 | 5.835 | 5.925 | 5.925 | 2,844,250 |
| 2026-09-23 | 5.920 | 6.150 | 5.885 | 6.000 | 6.000 | 7,905,311 |
| 2026-09-22 | 5.890 | 5.970 | 5.765 | 5.915 | 5.915 | 3,560,112 |
Page 1 of 1 · 21 trading days
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.