New City Development Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.505	0.590	0.505	0.560	0.560	146,000
2026-10-22	0.535	0.555	0.500	0.535	0.535	134,000
2026-10-21	0.615	0.615	0.610	0.610	0.610	2,000
2026-10-20	0.590	0.590	0.590	0.590	0.590	0
2026-10-16	0.500	0.595	0.500	0.590	0.590	96,000
2026-10-15	0.590	0.590	0.590	0.590	0.590	0
2026-10-14	0.485	0.600	0.485	0.600	0.600	166,000
2026-10-13	0.520	0.520	0.510	0.510	0.510	46,000
2026-10-12	0.510	0.550	0.500	0.530	0.530	92,520
2026-10-09	0.590	0.595	0.555	0.570	0.570	180,000
2026-10-08	0.495	0.530	0.495	0.530	0.530	24,000
2026-10-07	0.480	0.480	0.480	0.480	0.480	0
2026-10-06	0.480	0.480	0.475	0.480	0.480	50,000
2026-10-05	0.490	0.490	0.490	0.490	0.490	0
2026-10-02	0.480	0.500	0.480	0.490	0.490	242,000
2026-09-30	0.540	0.540	0.540	0.540	0.540	6,400
2026-09-29	0.500	0.545	0.500	0.540	0.540	94,000
2026-09-28	0.485	0.485	0.485	0.485	0.485	0
2026-09-25	0.480	0.485	0.450	0.485	0.485	130,000
2026-09-24	0.485	0.485	0.485	0.485	0.485	0
2026-09-23	0.535	0.610	0.485	0.485	0.485	130,000
2026-09-22	0.480	0.500	0.480	0.500	0.500	84,000
2026-09-21	0.540	0.560	0.540	0.540	0.540	98,000
2026-09-18	0.480	0.480	0.470	0.480	0.480	64,000
2026-09-17	0.515	0.515	0.490	0.490	0.490	52,000
2026-09-16	0.485	0.485	0.460	0.475	0.475	80,000
2026-09-15	0.520	0.565	0.485	0.485	0.485	96,000
2026-09-14	0.500	0.500	0.460	0.460	0.460	80,000
2026-09-11	0.485	0.560	0.480	0.550	0.550	158,000
2026-09-10	0.445	0.445	0.445	0.445	0.445	2,000
2026-09-09	0.445	0.445	0.445	0.445	0.445	2,000
2026-09-08	0.440	0.440	0.440	0.440	0.440	0
2026-09-07	0.445	0.445	0.440	0.440	0.440	74,000
2026-09-04	0.540	0.555	0.440	0.440	0.440	406,000
2026-09-03	0.455	0.545	0.440	0.540	0.540	120,000
2026-09-02	0.465	0.465	0.465	0.465	0.465	2,000
2026-09-01	0.485	0.485	0.480	0.480	0.480	108,000
2026-08-31	0.470	0.490	0.470	0.490	0.490	38,355
2026-08-28	0.510	0.530	0.505	0.505	0.505	108,000
2026-08-27	0.490	0.490	0.460	0.470	0.470	100,000
2026-08-26	0.490	0.490	0.490	0.490	0.490	4,000
2026-08-25	0.485	0.490	0.485	0.490	0.490	22,000
2026-08-24	0.545	0.545	0.480	0.490	0.490	78,000
2026-08-21	0.545	0.630	0.545	0.630	0.630	312,000
2026-08-20	0.530	0.530	0.530	0.530	0.530	56,000
2026-08-19	0.550	0.550	0.550	0.550	0.550	0
2026-08-18	0.550	0.550	0.550	0.550	0.550	0
2026-08-17	0.580	0.600	0.550	0.550	0.550	78,000
2026-08-14	0.470	0.585	0.470	0.585	0.585	34,000
2026-08-13	0.430	0.430	0.420	0.420	0.420	38,000
2026-08-12	0.460	0.475	0.450	0.475	0.475	144,000
2026-08-11	0.470	0.470	0.470	0.470	0.470	28,000
2026-08-10	0.505	0.505	0.505	0.505	0.505	0
2026-08-07	0.505	0.505	0.505	0.505	0.505	22,000
2026-08-06	0.500	0.500	0.500	0.500	0.500	0
2026-08-05	0.535	0.535	0.500	0.500	0.500	12,000
2026-08-04	0.570	0.570	0.570	0.570	0.570	0
2026-08-03	0.580	0.585	0.570	0.570	0.570	16,000
2026-07-31	0.570	0.650	0.570	0.640	0.640	16,000
2026-07-30	0.640	0.680	0.530	0.620	0.620	48,000

Page 1 of 21 · 1,229 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.