Neway Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.345	0.365	0.335	0.350	0.350	10,000
2022-03-01	0.355	0.365	0.335	0.360	0.360	151,600
2022-02-28	0.380	0.380	0.380	0.380	0.380	10,000
2022-02-25	0.375	0.375	0.375	0.375	0.375	20,000
2022-02-24	0.375	0.375	0.375	0.375	0.375	0
2022-02-23	0.405	0.405	0.375	0.375	0.375	220,000
2022-02-22	0.355	0.385	0.355	0.380	0.380	190,000
2022-02-21	0.375	0.375	0.375	0.375	0.375	0
2022-02-18	0.375	0.375	0.375	0.375	0.375	0
2022-02-17	0.380	0.380	0.380	0.380	0.380	0
2022-02-16	0.380	0.380	0.380	0.380	0.380	50,000
2022-02-15	0.380	0.380	0.380	0.380	0.380	0
2022-02-14	0.380	0.380	0.380	0.380	0.380	0
2022-02-11	0.385	0.400	0.380	0.380	0.380	100,000
2022-02-10	0.395	0.395	0.395	0.395	0.395	10,000
2022-02-09	0.420	0.420	0.380	0.395	0.395	78,000
2022-02-08	0.395	0.395	0.390	0.390	0.390	80,000
2022-02-07	0.405	0.405	0.405	0.405	0.405	0
2022-02-04	0.400	0.410	0.395	0.405	0.405	66,000
2022-01-31	0.420	0.420	0.420	0.420	0.420	10,000
2022-01-28	0.400	0.400	0.400	0.400	0.400	0
2022-01-27	0.400	0.400	0.400	0.400	0.400	0
2022-01-26	0.400	0.400	0.400	0.400	0.400	0
2022-01-25	0.400	0.405	0.380	0.400	0.400	43,000
2022-01-24	0.390	0.390	0.370	0.385	0.385	360,000
2022-01-21	0.395	0.405	0.375	0.405	0.405	190,000
2022-01-20	0.415	0.415	0.415	0.415	0.415	10,000
2022-01-19	0.405	0.405	0.405	0.405	0.405	0
2022-01-18	0.405	0.405	0.405	0.405	0.405	0
2022-01-17	0.405	0.405	0.405	0.405	0.405	0
2022-01-14	0.405	0.405	0.405	0.405	0.405	400
2022-01-13	0.415	0.420	0.395	0.405	0.405	100,000
2022-01-12	0.395	0.430	0.395	0.400	0.400	230,000
2022-01-11	0.400	0.410	0.400	0.410	0.410	140,000
2022-01-10	0.420	0.420	0.420	0.420	0.420	10,000
2022-01-07	0.455	0.455	0.400	0.405	0.405	550,000
2022-01-06	0.440	0.450	0.400	0.440	0.440	170,000
2022-01-05	0.440	0.440	0.440	0.440	0.440	10,000
2022-01-04	0.385	0.420	0.385	0.420	0.420	172,000
2022-01-03	0.395	0.415	0.365	0.400	0.400	401,000
2021-12-31	0.395	0.395	0.395	0.395	0.395	0
2021-12-30	0.420	0.420	0.395	0.395	0.395	440,000
2021-12-29	0.420	0.450	0.420	0.425	0.425	170,000
2021-12-28	0.450	0.470	0.415	0.420	0.420	560,000
2021-12-24	0.460	0.460	0.460	0.460	0.460	0
2021-12-23	0.500	0.530	0.440	0.510	0.510	2,960,000
2021-12-22	0.510	0.510	0.415	0.470	0.470	46,000
2021-12-21	0.400	0.450	0.395	0.450	0.450	80,000
2021-12-20	0.420	0.420	0.420	0.420	0.420	0
2021-12-17	0.420	0.420	0.420	0.420	0.420	0
2021-12-16	0.390	0.420	0.390	0.420	0.420	1,440,000
2021-12-15	0.405	0.405	0.405	0.405	0.405	60,000
2021-12-14	0.395	0.415	0.390	0.405	0.405	112,000
2021-12-13	0.420	0.420	0.420	0.420	0.420	0
2021-12-10	0.420	0.420	0.420	0.420	0.420	0
2021-12-09	0.410	0.435	0.410	0.430	0.430	1,250,000
2021-12-08	0.415	0.415	0.415	0.415	0.415	0
2021-12-07	0.410	0.410	0.410	0.410	0.410	10,000
2021-12-06	0.400	0.415	0.400	0.415	0.415	110,000
2021-12-03	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.