New Times Energy Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.031	0.035	0.031	0.035	0.035	411,000
2026-07-28	0.033	0.035	0.032	0.035	0.035	826,500
2026-07-27	0.035	0.039	0.033	0.036	0.036	1,148,000
2026-07-24	0.034	0.048	0.034	0.035	0.035	12,236,500
2026-07-23	0.031	0.034	0.031	0.033	0.033	598,000
2026-07-22	0.033	0.033	0.033	0.033	0.033	300,000
2026-07-21	0.031	0.034	0.031	0.033	0.033	516,500
2026-07-20	0.031	0.035	0.031	0.034	0.034	212,500
2026-07-17	0.033	0.034	0.031	0.033	0.033	623,000
2026-07-16	0.033	0.034	0.031	0.034	0.034	623,000
2026-07-15	0.029	0.033	0.029	0.033	0.033	15,500
2026-07-14	0.031	0.032	0.031	0.031	0.031	190,000
2026-07-13	0.030	0.031	0.029	0.029	0.029	138,700
2026-07-10	0.031	0.034	0.031	0.031	0.031	928,000
2026-07-09	0.031	0.034	0.031	0.031	0.031	928,000
2026-07-08	0.030	0.031	0.030	0.031	0.031	500,000
2026-07-07	0.027	0.030	0.027	0.030	0.030	119,700
2026-07-06	0.030	0.030	0.030	0.030	0.030	200,000
2026-07-03	0.027	0.030	0.027	0.030	0.030	330,000
2026-07-02	0.027	0.030	0.027	0.030	0.030	330,000
2026-06-30	0.029	0.029	0.027	0.029	0.029	1,624,150
2026-06-29	0.029	0.029	0.029	0.029	0.029	175,500
2026-06-26	0.030	0.032	0.028	0.029	0.029	901,200
2026-06-25	0.030	0.031	0.029	0.030	0.030	2,046,400
2026-06-24	0.031	0.032	0.029	0.032	0.032	1,944,000
2026-06-23	0.030	0.031	0.028	0.031	0.031	1,355,600
2026-06-22	0.031	0.032	0.031	0.032	0.032	0
2026-06-18	0.031	0.032	0.031	0.032	0.032	60,500
2026-06-17	0.032	0.034	0.032	0.034	0.034	10,500
2026-06-16	0.035	0.035	0.035	0.035	0.035	14,000
2026-06-15	0.034	0.035	0.034	0.035	0.035	102,000
2026-06-12	0.034	0.034	0.032	0.032	0.032	1,154,000
2026-06-11	0.031	0.034	0.030	0.034	0.034	2,506,500
2026-06-10	0.032	0.032	0.032	0.032	0.032	238,500
2026-06-09	0.031	0.033	0.031	0.033	0.033	105,000
2026-06-08	0.032	0.034	0.032	0.034	0.034	3,000,000
2026-06-05	0.032	0.033	0.032	0.032	0.032	265,500
2026-06-04	0.033	0.033	0.033	0.033	0.033	368,500
2026-06-03	0.033	0.033	0.033	0.033	0.033	368,500
2026-06-02	0.034	0.034	0.032	0.034	0.034	701,500
2026-06-01	0.035	0.035	0.032	0.034	0.034	2,271,000
2026-05-29	0.035	0.035	0.035	0.035	0.035	100,000
2026-05-28	0.035	0.035	0.033	0.035	0.035	469,000
2026-05-27	0.033	0.035	0.033	0.035	0.035	5,742,000
2026-05-26	0.035	0.036	0.034	0.035	0.035	1,577,750
2026-05-22	0.036	0.036	0.036	0.036	0.036	2,500
2026-05-21	0.038	0.038	0.038	0.038	0.038	16,700
2026-05-20	0.038	0.038	0.038	0.038	0.038	128,000
2026-05-19	0.038	0.038	0.038	0.038	0.038	200,000
2026-05-18	0.038	0.039	0.035	0.038	0.038	3,252,500
2026-05-15	0.038	0.039	0.038	0.039	0.039	328,000
2026-05-14	0.039	0.040	0.039	0.039	0.039	1,075,500
2026-05-13	0.039	0.039	0.039	0.039	0.039	400,000
2026-05-12	0.040	0.040	0.040	0.040	0.040	201,000
2026-05-11	0.039	0.040	0.039	0.040	0.040	952,000
2026-05-08	0.039	0.040	0.039	0.040	0.040	1,842,000
2026-05-07	0.039	0.040	0.039	0.040	0.040	570,500
2026-05-06	0.039	0.041	0.039	0.041	0.041	1,148,000
2026-05-05	0.040	0.041	0.040	0.041	0.041	15,100
2026-05-04	0.039	0.041	0.039	0.041	0.041	229,500

← NewerPage 2 of 21 · 1,211 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.