New City Development Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 50,027 |
| 2022-08-25 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2022-08-24 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 10,000 |
| 2022-08-23 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-22 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-19 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-18 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-17 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-16 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-15 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-12 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-11 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-10 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-09 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-08 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 4,000 |
| 2022-08-05 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2022-08-04 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2022-08-03 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 6,000 |
| 2022-08-02 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2022-08-01 | 0.900 | 0.900 | 0.720 | 0.740 | 0.740 | 31,600 |
| 2022-07-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-07-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-07-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 12,000 |
| 2022-07-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-07-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-07-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 14,000 |
| 2022-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2022-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2022-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2022-07-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 9,600 |
| 2022-07-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-07-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-07-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-07-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-07-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-07-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 301 |
| 2022-07-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-06-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 277 |
| 2022-06-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5 |
| 2022-06-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-06-27 | 1.160 | 1.160 | 1.080 | 1.140 | 1.140 | 26,000 |
| 2022-06-24 | 1.020 | 1.110 | 1.020 | 1.110 | 1.110 | 12,000 |
| 2022-06-23 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 6,000 |
| 2022-06-22 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2022-06-21 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 13,200 |
| 2022-06-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-06-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-06-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-06-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-06-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-06-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,600 |
| 2022-06-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-06-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2022-06-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-06-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-06-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-06-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
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.