New City Development Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.500	1.500	1.500	1.500	1.500	0
2023-02-21	1.500	1.500	1.500	1.500	1.500	0
2023-02-20	1.500	1.500	1.500	1.500	1.500	0
2023-02-17	1.500	1.500	1.500	1.500	1.500	0
2023-02-16	1.500	1.500	1.500	1.500	1.500	0
2023-02-15	1.500	1.500	1.500	1.500	1.500	0
2023-02-14	1.600	1.600	1.600	1.600	1.600	0
2023-02-13	1.600	1.600	1.600	1.600	1.600	0
2023-02-10	1.600	1.600	1.600	1.600	1.600	0
2023-02-09	1.600	1.600	1.600	1.600	1.600	0
2023-02-08	1.600	1.600	1.600	1.600	1.600	0
2023-02-07	1.600	1.600	1.600	1.600	1.600	0
2023-02-06	1.600	1.600	1.600	1.600	1.600	0
2023-02-03	1.600	1.600	1.600	1.600	1.600	0
2023-02-02	1.600	1.600	1.600	1.600	1.600	0
2023-02-01	1.600	1.600	1.600	1.600	1.600	0
2023-01-31	1.600	1.600	1.600	1.600	1.600	0
2023-01-30	1.600	1.600	1.600	1.600	1.600	0
2023-01-27	1.600	1.600	1.600	1.600	1.600	0
2023-01-26	1.600	1.600	1.600	1.600	1.600	0
2023-01-20	1.600	1.600	1.600	1.600	1.600	0
2023-01-19	1.600	1.600	1.600	1.600	1.600	0
2023-01-18	1.600	1.600	1.600	1.600	1.600	0
2023-01-17	1.600	1.600	1.600	1.600	1.600	0
2023-01-16	1.600	1.600	1.600	1.600	1.600	8,000
2023-01-13	1.660	1.660	1.660	1.660	1.660	0
2023-01-12	1.700	1.700	1.700	1.700	1.700	0
2023-01-11	1.700	1.700	1.700	1.700	1.700	2,400
2023-01-10	1.700	1.700	1.700	1.700	1.700	0
2023-01-09	1.700	1.700	1.700	1.700	1.700	0
2023-01-06	1.700	1.700	1.700	1.700	1.700	0
2023-01-05	1.700	1.700	1.700	1.700	1.700	29,600
2023-01-04	1.610	1.660	1.610	1.660	1.660	2,000
2023-01-03	1.610	1.610	1.610	1.610	1.610	0
2022-12-30	1.600	1.610	1.600	1.610	1.610	2,000
2022-12-29	1.550	1.550	1.550	1.550	1.550	0
2022-12-28	1.550	1.550	1.550	1.550	1.550	0
2022-12-23	1.550	1.550	1.550	1.550	1.550	0
2022-12-22	1.550	1.550	1.550	1.550	1.550	0
2022-12-21	1.550	1.550	1.550	1.550	1.550	0
2022-12-20	1.550	1.550	1.550	1.550	1.550	12,000
2022-12-19	1.760	1.760	1.760	1.760	1.760	10,000
2022-12-16	1.760	1.760	1.760	1.760	1.760	2,000
2022-12-15	2.040	2.040	2.040	2.040	2.040	0
2022-12-14	2.120	2.120	2.120	2.120	2.120	0
2022-12-13	2.130	2.130	2.120	2.120	2.120	4,000
2022-12-12	1.720	2.480	1.720	2.150	2.150	48,600
2022-12-09	1.520	1.520	1.520	1.520	1.520	0
2022-12-08	1.730	1.730	1.330	1.340	1.340	7,200
2022-12-07	1.750	1.770	1.750	1.750	1.750	6,000
2022-12-06	1.800	1.800	1.680	1.680	1.680	18,156
2022-12-05	1.650	1.680	1.650	1.680	1.680	3,200
2022-12-02	1.630	1.630	1.630	1.630	1.630	2,000
2022-12-01	1.630	1.630	1.630	1.630	1.630	1,600
2022-11-30	1.630	1.630	1.630	1.630	1.630	0
2022-11-29	1.500	1.520	1.500	1.520	1.520	4,001
2022-11-28	1.450	1.450	1.450	1.450	1.450	0
2022-11-25	1.370	1.450	1.370	1.450	1.450	6,000
2022-11-24	1.500	2.380	1.500	1.660	1.660	80,800
2022-11-23	1.430	1.430	1.430	1.430	1.430	0

← NewerPage 16 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.