New City Development Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 6 |
| 2024-11-07 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-11-06 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 64,000 |
| 2024-11-05 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 0 |
| 2024-11-04 | 0.700 | 0.720 | 0.670 | 0.670 | 0.670 | 154,000 |
| 2024-11-01 | 0.580 | 0.700 | 0.580 | 0.690 | 0.690 | 280,000 |
| 2024-10-31 | 0.630 | 0.640 | 0.580 | 0.580 | 0.580 | 80,000 |
| 2024-10-30 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2024-10-29 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 0 |
| 2024-10-28 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 0 |
| 2024-10-25 | 0.700 | 0.700 | 0.640 | 0.680 | 0.680 | 12,000 |
| 2024-10-24 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-10-23 | 0.630 | 0.700 | 0.630 | 0.700 | 0.700 | 880,000 |
| 2024-10-22 | 0.570 | 0.620 | 0.570 | 0.580 | 0.580 | 468,000 |
| 2024-10-21 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 38,000 |
| 2024-10-18 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 2,000 |
| 2024-10-17 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-10-16 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-10-15 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-10-14 | 0.580 | 0.580 | 0.520 | 0.520 | 0.520 | 162,000 |
| 2024-10-10 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 20,000 |
| 2024-10-09 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-10-08 | 0.650 | 0.650 | 0.580 | 0.580 | 0.580 | 608,000 |
| 2024-10-07 | 0.550 | 0.640 | 0.550 | 0.620 | 0.620 | 640,039 |
| 2024-10-04 | 0.560 | 0.600 | 0.560 | 0.580 | 0.580 | 376,000 |
| 2024-10-03 | 0.560 | 0.630 | 0.500 | 0.600 | 0.600 | 1,932,000 |
| 2024-10-02 | 0.420 | 0.550 | 0.410 | 0.540 | 0.540 | 1,412,000 |
| 2024-09-30 | 0.400 | 0.420 | 0.400 | 0.420 | 0.420 | 54,000 |
| 2024-09-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 8,000 |
| 2024-09-26 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 0 |
| 2024-09-25 | 0.350 | 0.390 | 0.315 | 0.390 | 0.390 | 302,000 |
| 2024-09-24 | 0.350 | 0.395 | 0.350 | 0.390 | 0.390 | 106,000 |
| 2024-09-23 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-09-20 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-09-19 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0 |
| 2024-09-17 | 0.300 | 0.325 | 0.300 | 0.325 | 0.325 | 172,000 |
| 2024-09-16 | 0.280 | 0.325 | 0.280 | 0.305 | 0.305 | 180,000 |
| 2024-09-13 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 20,000 |
| 2024-09-12 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 96,000 |
| 2024-09-11 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 28,000 |
| 2024-09-10 | 0.330 | 0.330 | 0.300 | 0.300 | 0.300 | 84,000 |
| 2024-09-09 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 18,000 |
| 2024-09-05 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-09-04 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-09-03 | 0.340 | 0.375 | 0.340 | 0.365 | 0.365 | 280,000 |
| 2024-09-02 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-30 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-29 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-28 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-27 | 0.360 | 0.360 | 0.355 | 0.360 | 0.360 | 98,000 |
| 2024-08-26 | 0.335 | 0.345 | 0.330 | 0.345 | 0.345 | 6,000 |
| 2024-08-23 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-08-22 | 0.330 | 0.365 | 0.330 | 0.365 | 0.365 | 42,000 |
| 2024-08-21 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-20 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 18,000 |
| 2024-08-19 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-08-16 | 0.370 | 0.380 | 0.370 | 0.375 | 0.375 | 100,000 |
| 2024-08-15 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-14 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 0 |
| 2024-08-13 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 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.