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 |
| 2026-09-21 | 5.900 | 5.945 | 5.760 | 5.870 | 5.870 | 4,483,840 |
| 2026-09-18 | 5.900 | 5.945 | 5.765 | 5.780 | 5.780 | 8,477,382 |
| 2026-09-17 | 5.750 | 5.815 | 5.675 | 5.815 | 5.815 | 3,723,998 |
| 2026-09-16 | 5.800 | 5.910 | 5.700 | 5.885 | 5.885 | 4,925,165 |
| 2026-09-15 | 5.705 | 5.800 | 5.575 | 5.765 | 5.765 | 9,308,404 |
| 2026-09-14 | 5.890 | 5.910 | 5.660 | 5.705 | 5.705 | 10,297,737 |
| 2026-09-11 | 6.200 | 6.200 | 5.845 | 5.890 | 5.890 | 11,281,905 |
| 2026-09-10 | 6.235 | 6.235 | 6.020 | 6.200 | 6.200 | 3,835,873 |
| 2026-09-09 | 6.505 | 6.505 | 6.160 | 6.190 | 6.190 | 9,469,690 |
| 2026-09-08 | 6.550 | 6.565 | 6.480 | 6.500 | 6.500 | 3,344,250 |
| 2026-09-07 | 6.745 | 6.750 | 6.530 | 6.550 | 6.550 | 3,269,000 |
| 2026-09-04 | 6.570 | 6.940 | 6.570 | 6.745 | 6.745 | 9,440,258 |
| 2026-09-03 | 6.450 | 6.640 | 6.450 | 6.570 | 6.570 | 5,605,315 |
| 2026-09-02 | 6.360 | 6.435 | 6.180 | 6.425 | 6.425 | 6,379,802 |
| 2026-09-01 | 6.590 | 6.590 | 6.365 | 6.410 | 6.410 | 4,750,344 |
| 2026-08-31 | 7.050 | 7.050 | 6.485 | 6.590 | 6.590 | 11,190,710 |
| 2026-08-28 | 7.100 | 7.155 | 6.965 | 6.995 | 6.995 | 3,417,435 |
| 2026-08-27 | 7.080 | 7.160 | 6.965 | 7.010 | 7.010 | 2,677,738 |
| 2026-08-26 | 7.170 | 7.305 | 7.055 | 7.080 | 7.080 | 4,621,288 |
| 2026-08-25 | 7.095 | 7.135 | 6.975 | 7.080 | 7.080 | 2,888,144 |
| 2026-08-24 | 7.060 | 7.360 | 7.060 | 7.095 | 7.095 | 8,439,107 |
| 2026-08-21 | 6.920 | 7.080 | 6.810 | 7.060 | 7.060 | 5,049,165 |
| 2026-08-20 | 6.685 | 6.885 | 6.685 | 6.810 | 6.810 | 3,731,544 |
| 2026-08-19 | 6.700 | 6.740 | 6.610 | 6.660 | 6.660 | 4,115,183 |
| 2026-08-18 | 6.890 | 6.930 | 6.690 | 6.700 | 6.700 | 4,606,768 |
| 2026-08-17 | 6.880 | 7.000 | 6.880 | 6.910 | 6.910 | 1,801,068 |
| 2026-08-14 | 7.080 | 7.080 | 6.785 | 6.880 | 6.880 | 2,496,295 |
| 2026-08-13 | 7.260 | 7.310 | 6.925 | 6.985 | 6.985 | 4,959,185 |
| 2026-08-12 | 6.900 | 7.320 | 6.830 | 7.270 | 7.270 | 5,209,128 |
| 2026-08-11 | 7.200 | 7.200 | 6.870 | 6.880 | 6.880 | 2,828,419 |
| 2026-08-10 | 6.690 | 7.275 | 6.690 | 7.110 | 7.110 | 12,570,233 |
| 2026-08-07 | 6.725 | 6.780 | 6.610 | 6.740 | 6.740 | 2,748,778 |
| 2026-08-06 | 6.905 | 6.905 | 6.630 | 6.715 | 6.715 | 4,726,598 |
| 2026-08-05 | 6.755 | 6.935 | 6.735 | 6.910 | 6.910 | 4,018,147 |
| 2026-08-04 | 6.870 | 6.945 | 6.750 | 6.820 | 6.820 | 2,679,686 |
| 2026-08-03 | 6.850 | 6.920 | 6.830 | 6.870 | 6.870 | 2,672,877 |
| 2026-07-31 | 6.850 | 6.930 | 6.780 | 6.880 | 6.880 | 2,182,320 |
| 2026-07-30 | 6.850 | 6.960 | 6.730 | 6.820 | 6.820 | 3,864,947 |
| 2026-07-29 | 6.740 | 6.930 | 6.740 | 6.870 | 6.870 | 3,411,690 |
Page 1 of 2 · 64 trading daysOlder →
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.