New City Development Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.620	0.900	0.600	0.830	0.830	2,522,982
2024-05-14	0.620	0.620	0.620	0.620	0.620	20,000
2024-05-13	0.620	0.620	0.620	0.620	0.620	26,000
2024-05-10	0.600	0.620	0.600	0.620	0.620	264,758
2024-05-09	0.560	0.560	0.560	0.560	0.560	2,000
2024-05-08	0.580	0.580	0.580	0.580	0.580	30,000
2024-05-07	0.600	0.600	0.570	0.580	0.580	132,800
2024-05-06	0.590	0.600	0.590	0.600	0.600	102,000
2024-05-03	0.590	0.590	0.590	0.590	0.590	400
2024-05-02	0.540	0.590	0.540	0.590	0.590	48,400
2024-04-30	0.580	0.580	0.580	0.580	0.580	0
2024-04-29	0.580	0.580	0.580	0.580	0.580	218,000
2024-04-26	0.600	0.600	0.600	0.600	0.600	62,000
2024-04-25	0.600	0.600	0.600	0.600	0.600	30,000
2024-04-24	0.600	0.600	0.600	0.600	0.600	60,000
2024-04-23	0.590	0.600	0.590	0.600	0.600	142,000
2024-04-22	0.530	0.530	0.530	0.530	0.530	2,000
2024-04-19	0.600	0.600	0.600	0.600	0.600	100,000
2024-04-18	0.600	0.600	0.600	0.600	0.600	100,000
2024-04-17	0.600	0.600	0.600	0.600	0.600	240,000
2024-04-16	0.600	0.600	0.600	0.600	0.600	74,000
2024-04-15	0.510	0.600	0.500	0.600	0.600	52,000
2024-04-12	0.530	0.530	0.530	0.530	0.530	4,000
2024-04-11	0.570	0.580	0.550	0.550	0.550	16,000
2024-04-10	0.550	0.550	0.550	0.550	0.550	2,000
2024-04-09	0.560	0.560	0.560	0.560	0.560	4,000
2024-04-08	0.600	0.600	0.590	0.590	0.590	60,000
2024-04-05	0.600	0.600	0.600	0.600	0.600	12,000
2024-04-03	0.590	0.590	0.590	0.590	0.590	0
2024-04-02	0.550	0.600	0.550	0.590	0.590	48,000
2024-03-28	0.590	0.590	0.590	0.590	0.590	0
2024-03-27	0.590	0.590	0.590	0.590	0.590	0
2024-03-26	0.600	0.600	0.590	0.590	0.590	10,000
2024-03-25	0.590	0.590	0.590	0.590	0.590	2,000
2024-03-22	0.600	0.600	0.590	0.590	0.590	12,000
2024-03-21	0.570	0.600	0.570	0.600	0.600	111,200
2024-03-20	0.560	0.560	0.560	0.560	0.560	0
2024-03-19	0.560	0.560	0.560	0.560	0.560	2,800
2024-03-18	0.600	0.600	0.550	0.550	0.550	94,000
2024-03-15	0.610	0.610	0.600	0.600	0.600	48,000
2024-03-14	0.600	0.720	0.600	0.720	0.720	32,000
2024-03-13	0.600	0.600	0.600	0.600	0.600	0
2024-03-12	0.590	0.600	0.590	0.600	0.600	10,000
2024-03-11	0.570	0.570	0.560	0.560	0.560	12,000
2024-03-08	0.560	0.560	0.560	0.560	0.560	0
2024-03-07	0.560	0.560	0.560	0.560	0.560	3,200
2024-03-06	0.580	0.580	0.580	0.580	0.580	30,000
2024-03-05	0.580	0.580	0.580	0.580	0.580	0
2024-03-04	0.580	0.580	0.580	0.580	0.580	14,400
2024-03-01	0.600	0.600	0.600	0.600	0.600	0
2024-02-29	0.600	0.600	0.600	0.600	0.600	0
2024-02-28	0.600	0.600	0.600	0.600	0.600	0
2024-02-27	0.600	0.600	0.600	0.600	0.600	0
2024-02-26	0.600	0.600	0.600	0.600	0.600	0
2024-02-23	0.600	0.600	0.600	0.600	0.600	6,000
2024-02-22	0.600	0.600	0.600	0.600	0.600	0
2024-02-21	0.600	0.600	0.600	0.600	0.600	0
2024-02-20	0.600	0.600	0.600	0.600	0.600	0
2024-02-19	0.600	0.600	0.600	0.600	0.600	0
2024-02-16	0.600	0.600	0.600	0.600	0.600	8,000

← NewerPage 11 of 21 · 1,234 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.