New City Development Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.630	1.630	1.630	1.630	1.630	0
2022-05-31	1.630	1.630	1.630	1.630	1.630	0
2022-05-30	1.630	1.630	1.630	1.630	1.630	0
2022-05-27	1.630	1.630	1.630	1.630	1.630	0
2022-05-26	1.630	1.630	1.630	1.630	1.630	0
2022-05-25	1.630	1.630	1.630	1.630	1.630	0
2022-05-24	1.630	1.630	1.630	1.630	1.630	0
2022-05-23	1.700	1.700	1.700	1.700	1.700	0
2022-05-20	1.700	1.700	1.700	1.700	1.700	0
2022-05-19	1.700	1.700	1.700	1.700	1.700	0
2022-05-18	1.700	1.700	1.700	1.700	1.700	0
2022-05-17	1.700	1.700	1.700	1.700	1.700	0
2022-05-16	1.700	1.700	1.700	1.700	1.700	0
2022-05-13	1.780	1.780	1.780	1.780	1.780	0
2022-05-12	1.830	1.830	1.830	1.830	1.830	400
2022-05-11	1.850	1.850	1.850	1.850	1.850	0
2022-05-10	1.850	1.850	1.850	1.850	1.850	0
2022-05-06	1.850	1.850	1.850	1.850	1.850	0
2022-05-05	1.720	1.850	1.600	1.850	1.850	19,421
2022-05-04	1.970	1.970	1.970	1.970	1.970	0
2022-05-03	1.990	1.990	1.990	1.990	1.990	2,408
2022-04-29	2.000	2.000	2.000	2.000	2.000	2,800
2022-04-28	1.890	1.890	1.890	1.890	1.890	0
2022-04-27	1.900	1.900	1.900	1.900	1.900	2,000
2022-04-26	1.500	1.500	1.500	1.500	1.500	0
2022-04-25	1.250	1.280	1.250	1.280	1.280	8,400
2022-04-22	1.450	1.450	1.450	1.450	1.450	8,000
2022-04-21	1.600	1.600	1.600	1.600	1.600	0
2022-04-20	1.580	1.680	1.580	1.680	1.680	28,000
2022-04-19	1.330	1.580	1.330	1.580	1.580	4,800
2022-04-14	1.210	1.380	1.150	1.330	1.330	24,400
2022-04-13	1.400	1.400	1.200	1.200	1.200	35,200
2022-04-12	1.060	1.350	1.060	1.100	1.100	31,200
2022-04-11	1.180	1.270	1.180	1.180	1.180	13,200
2022-04-08	1.300	1.500	0.950	1.180	1.180	206,800
2022-04-07	0.029	0.030	0.028	0.030	1.500	460,000
2022-04-06	0.029	0.030	0.027	0.030	1.500	740,000
2022-04-04	0.033	0.033	0.033	0.033	1.650	180,000
2022-04-01	0.033	0.033	0.033	0.033	1.650	0
2022-03-31	0.033	0.033	0.033	0.033	1.650	420,000
2022-03-30	0.029	0.038	0.029	0.035	1.750	1,340,000
2022-03-29	0.033	0.033	0.033	0.033	1.650	0
2022-03-28	0.037	0.037	0.033	0.033	1.650	1,280,000
2022-03-25	0.037	0.037	0.037	0.037	1.850	1,860,000
2022-03-24	0.037	0.043	0.037	0.042	2.100	980,000
2022-03-23	0.042	0.042	0.038	0.041	2.050	600,000
2022-03-22	0.037	0.042	0.036	0.042	2.100	1,700,000
2022-03-21	0.034	0.042	0.033	0.040	2.000	5,780,000
2022-03-18	0.037	0.040	0.032	0.037	1.850	3,460,000
2022-03-17	0.032	0.036	0.030	0.035	1.750	2,620,000
2022-03-16	0.030	0.036	0.029	0.032	1.600	2,980,000
2022-03-15	0.026	0.032	0.026	0.030	1.500	4,700,000
2022-03-14	0.025	0.029	0.023	0.026	1.300	4,760,000
2022-03-11	0.023	0.027	0.023	0.025	1.250	920,000
2022-03-10	0.026	0.028	0.025	0.025	1.250	260,000
2022-03-09	0.025	0.025	0.020	0.023	1.150	3,460,000
2022-03-08	0.019	0.026	0.019	0.025	1.250	1,320,000
2022-03-07	0.020	0.021	0.019	0.021	1.050	1,500,000
2022-03-04	0.021	0.021	0.018	0.020	1.000	9,580,000
2022-03-03	0.019	0.023	0.019	0.019	0.950	14,860,000

← NewerPage 19 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.