New Universe International Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.330	0.330	0.330	0.330	0.285	0
2021-12-01	0.330	0.330	0.330	0.330	0.285	140,000
2021-11-30	0.325	0.325	0.325	0.325	0.281	340,000
2021-11-29	0.345	0.345	0.335	0.335	0.290	20,000
2021-11-26	0.335	0.345	0.335	0.345	0.298	120,000
2021-11-25	0.330	0.345	0.330	0.335	0.290	1,060,000
2021-11-24	0.330	0.330	0.315	0.325	0.281	1,200,000
2021-11-23	0.330	0.330	0.330	0.330	0.285	300,000
2021-11-22	0.340	0.340	0.325	0.325	0.281	620,500
2021-11-19	0.340	0.340	0.340	0.340	0.294	0
2021-11-18	0.340	0.340	0.340	0.340	0.294	60,000
2021-11-17	0.340	0.340	0.340	0.340	0.294	160,000
2021-11-16	0.345	0.345	0.340	0.340	0.294	100,000
2021-11-15	0.345	0.345	0.345	0.345	0.298	160,000
2021-11-12	0.340	0.345	0.340	0.345	0.298	140,000
2021-11-11	0.335	0.340	0.335	0.340	0.294	660,000
2021-11-10	0.335	0.335	0.335	0.335	0.290	200,000
2021-11-09	0.330	0.335	0.330	0.335	0.290	300,000
2021-11-08	0.330	0.330	0.330	0.330	0.285	0
2021-11-05	0.330	0.330	0.330	0.330	0.285	0
2021-11-04	0.300	0.330	0.300	0.330	0.285	1,280,000
2021-11-03	0.300	0.300	0.300	0.300	0.259	80,000
2021-11-02	0.325	0.340	0.320	0.325	0.281	1,260,000
2021-11-01	0.340	0.340	0.285	0.310	0.268	1,100,000
2021-10-29	0.310	0.310	0.310	0.310	0.268	0
2021-10-28	0.310	0.310	0.310	0.310	0.268	0
2021-10-27	0.310	0.310	0.310	0.310	0.268	20,000
2021-10-26	0.310	0.310	0.300	0.310	0.268	840,000
2021-10-25	0.305	0.310	0.305	0.310	0.268	320,000
2021-10-22	0.305	0.305	0.305	0.305	0.264	0
2021-10-21	0.305	0.305	0.305	0.305	0.264	40,000
2021-10-20	0.295	0.300	0.295	0.300	0.259	300,000
2021-10-19	0.300	0.305	0.295	0.295	0.255	80,000
2021-10-18	0.290	0.290	0.290	0.290	0.251	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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