New Times Energy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.030	0.030	0.028	0.028	0.028	267,050
2026-10-22	0.029	0.029	0.028	0.028	0.028	304,000
2026-10-21	0.029	0.029	0.029	0.029	0.029	135,000
2026-10-20	0.030	0.033	0.029	0.029	0.029	704,600
2026-10-16	0.031	0.031	0.031	0.031	0.031	506,000
2026-10-15	0.031	0.031	0.030	0.031	0.031	1,252,500
2026-10-14	0.032	0.032	0.032	0.032	0.032	0
2026-10-13	0.032	0.032	0.032	0.032	0.032	873,000
2026-10-12	0.032	0.033	0.032	0.033	0.033	762,000
2026-10-09	0.032	0.033	0.032	0.033	0.033	168,000
2026-10-08	0.033	0.033	0.033	0.033	0.033	158,875
2026-10-07	0.033	0.033	0.033	0.033	0.033	500,000
2026-10-06	0.033	0.033	0.033	0.033	0.033	140,000
2026-10-05	0.035	0.036	0.034	0.034	0.034	360,000
2026-10-02	0.034	0.035	0.034	0.035	0.035	712,000
2026-09-30	0.035	0.037	0.035	0.036	0.036	1,888,000
2026-09-29	0.033	0.037	0.032	0.035	0.035	2,194,000
2026-09-28	0.033	0.034	0.033	0.034	0.034	453,000
2026-09-25	0.035	0.037	0.033	0.035	0.035	500
2026-09-24	0.036	0.036	0.034	0.035	0.035	554,000
2026-09-23	0.036	0.037	0.036	0.036	0.036	320,000
2026-09-22	0.036	0.036	0.036	0.036	0.036	0
2026-09-21	0.036	0.036	0.036	0.036	0.036	312,000
2026-09-18	0.038	0.038	0.036	0.037	0.037	1,212,500
2026-09-17	0.033	0.044	0.033	0.038	0.038	3,255,250
2026-09-16	0.042	0.042	0.034	0.037	0.037	765,500
2026-09-15	0.040	0.040	0.035	0.038	0.038	3,388,000
2026-09-14	0.035	0.037	0.035	0.035	0.035	430,000
2026-09-11	0.032	0.038	0.032	0.035	0.035	3,518,000
2026-09-10	0.031	0.033	0.031	0.032	0.032	1,645,000
2026-09-09	0.033	0.033	0.033	0.033	0.033	100,000
2026-09-08	0.033	0.033	0.033	0.033	0.033	0
2026-09-07	0.033	0.034	0.031	0.033	0.033	1,783,000
2026-09-04	0.031	0.033	0.030	0.033	0.033	1,402,500
2026-09-03	0.032	0.032	0.031	0.032	0.032	1,498,000
2026-09-02	0.034	0.034	0.034	0.034	0.034	2,500
2026-09-01	0.032	0.032	0.032	0.032	0.032	214,000
2026-08-31	0.031	0.033	0.031	0.033	0.033	160,500
2026-08-28	0.032	0.033	0.032	0.033	0.033	356,500
2026-08-27	0.030	0.033	0.030	0.032	0.032	1,524,500
2026-08-26	0.032	0.032	0.031	0.031	0.031	694,000
2026-08-25	0.030	0.033	0.029	0.031	0.031	1,867,900
2026-08-24	0.031	0.032	0.030	0.030	0.030	216,000
2026-08-21	0.029	0.030	0.029	0.030	0.030	454,000
2026-08-20	0.029	0.030	0.028	0.029	0.029	633,000
2026-08-19	0.029	0.029	0.027	0.029	0.029	1,314,500
2026-08-18	0.028	0.029	0.028	0.029	0.029	1,330,625
2026-08-17	0.029	0.031	0.029	0.031	0.031	133,000
2026-08-14	0.030	0.030	0.029	0.030	0.030	328,400
2026-08-13	0.029	0.030	0.027	0.030	0.030	3,808,000
2026-08-12	0.031	0.031	0.031	0.031	0.031	100,000
2026-08-11	0.031	0.031	0.029	0.031	0.031	59,000
2026-08-10	0.029	0.030	0.029	0.030	0.030	156,000
2026-08-07	0.030	0.032	0.030	0.032	0.032	4,700
2026-08-06	0.029	0.031	0.029	0.031	0.031	203,000
2026-08-05	0.031	0.031	0.031	0.031	0.031	200,000
2026-08-04	0.031	0.031	0.031	0.031	0.031	1,972,000
2026-08-03	0.033	0.033	0.031	0.033	0.033	11,664,700
2026-07-31	0.032	0.033	0.032	0.033	0.033	266,000
2026-07-30	0.032	0.033	0.032	0.032	0.032	57,000

Page 1 of 3 · 125 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.