New City Development Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.360	0.360	0.360	0.360	0.360	0
2024-08-09	0.375	0.375	0.375	0.375	0.375	0
2024-08-08	0.375	0.375	0.375	0.375	0.375	0
2024-08-07	0.310	0.375	0.310	0.375	0.375	102,000
2024-08-06	0.365	0.365	0.365	0.365	0.365	10,000
2024-08-05	0.365	0.365	0.365	0.365	0.365	0
2024-08-02	0.385	0.385	0.385	0.385	0.385	0
2024-08-01	0.385	0.385	0.385	0.385	0.385	0
2024-07-31	0.385	0.385	0.385	0.385	0.385	0
2024-07-30	0.350	0.350	0.350	0.350	0.350	132,000
2024-07-29	0.350	0.350	0.350	0.350	0.350	3
2024-07-26	0.350	0.350	0.350	0.350	0.350	0
2024-07-25	0.350	0.350	0.350	0.350	0.350	0
2024-07-24	0.350	0.350	0.350	0.350	0.350	10,000
2024-07-23	0.335	0.350	0.310	0.350	0.350	172,000
2024-07-22	0.385	0.385	0.385	0.385	0.385	12,000
2024-07-19	0.355	0.385	0.355	0.385	0.385	8,000
2024-07-18	0.390	0.390	0.390	0.390	0.390	0
2024-07-17	0.390	0.390	0.390	0.390	0.390	30,000
2024-07-16	0.305	0.390	0.305	0.390	0.390	8,000
2024-07-15	0.395	0.395	0.395	0.395	0.395	0
2024-07-12	0.400	0.400	0.395	0.395	0.395	10,000
2024-07-11	0.375	0.375	0.375	0.375	0.375	0
2024-07-10	0.375	0.375	0.375	0.375	0.375	0
2024-07-09	0.375	0.375	0.375	0.375	0.375	0
2024-07-08	0.375	0.375	0.375	0.375	0.375	30,000
2024-07-05	0.375	0.375	0.375	0.375	0.375	14,000
2024-07-04	0.365	0.370	0.365	0.370	0.370	46,000
2024-07-03	0.360	0.375	0.350	0.375	0.375	236,000
2024-07-02	0.380	0.380	0.380	0.380	0.380	0
2024-06-28	0.380	0.380	0.380	0.380	0.380	20,000
2024-06-27	0.385	0.400	0.385	0.395	0.395	218,000
2024-06-26	0.395	0.395	0.390	0.395	0.395	146,000
2024-06-25	0.380	0.410	0.380	0.400	0.400	54,000
2024-06-24	0.365	0.375	0.365	0.375	0.375	110,000
2024-06-21	0.385	0.385	0.385	0.385	0.385	0
2024-06-20	0.390	0.390	0.390	0.390	0.390	0
2024-06-19	0.390	0.415	0.385	0.395	0.395	98,000
2024-06-18	0.395	0.395	0.395	0.395	0.395	7
2024-06-17	0.370	0.400	0.370	0.395	0.395	234,000
2024-06-14	0.390	0.425	0.380	0.395	0.395	100,000
2024-06-13	0.375	0.375	0.370	0.370	0.370	54,000
2024-06-12	0.380	0.380	0.380	0.380	0.380	50,000
2024-06-11	0.385	0.400	0.380	0.380	0.380	96,640
2024-06-07	0.385	0.400	0.350	0.385	0.385	154,000
2024-06-06	0.390	0.430	0.390	0.430	0.430	254,000
2024-06-05	0.400	0.420	0.400	0.400	0.400	66,050
2024-06-04	0.395	0.540	0.395	0.430	0.430	992,010
2024-06-03	0.400	0.400	0.360	0.360	0.360	300,000
2024-05-31	0.395	0.395	0.320	0.395	0.395	272,000
2024-05-30	0.455	0.455	0.275	0.400	0.400	460,055
2024-05-29	0.470	0.470	0.430	0.465	0.465	640,000
2024-05-28	0.485	0.495	0.470	0.470	0.470	526,000
2024-05-27	0.520	0.560	0.460	0.485	0.485	1,506,000
2024-05-24	0.510	0.550	0.455	0.490	0.490	1,692,000
2024-05-23	0.610	0.630	0.510	0.510	0.510	4,004,000
2024-05-22	1.050	1.290	0.550	0.610	0.610	16,810,400
2024-05-21	0.930	1.290	0.850	1.180	1.180	1,584,000
2024-05-20	1.070	1.080	0.850	1.050	1.050	2,040,200
2024-05-17	0.900	0.990	0.720	0.980	0.980	1,640,000

← NewerPage 10 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.