New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.242	0.242	0.235	0.242	0.242	384,000
2024-04-29	0.240	0.246	0.233	0.240	0.240	2,052,000
2024-04-26	0.236	0.247	0.235	0.246	0.246	523,000
2024-04-25	0.242	0.246	0.233	0.237	0.237	297,000
2024-04-24	0.239	0.240	0.235	0.238	0.238	238,000
2024-04-23	0.248	0.248	0.233	0.237	0.237	430,000
2024-04-22	0.246	0.246	0.238	0.246	0.246	35,000
2024-04-19	0.247	0.247	0.233	0.241	0.241	126,000
2024-04-18	0.246	0.246	0.235	0.237	0.237	116,000
2024-04-17	0.240	0.247	0.234	0.244	0.244	50,000
2024-04-16	0.247	0.247	0.235	0.239	0.239	250,000
2024-04-15	0.248	0.249	0.242	0.246	0.246	260,000
2024-04-12	0.250	0.255	0.244	0.250	0.250	870,000
2024-04-11	0.260	0.270	0.246	0.250	0.250	5,532,000
2024-04-10	0.265	0.270	0.255	0.270	0.270	2,018,000
2024-04-09	0.270	0.270	0.255	0.265	0.265	703,000
2024-04-08	0.275	0.280	0.255	0.270	0.270	1,077,000
2024-04-05	0.280	0.290	0.270	0.270	0.270	804,000
2024-04-03	0.285	0.295	0.280	0.295	0.295	38,000
2024-04-02	0.295	0.300	0.280	0.295	0.295	230,000
2024-03-28	0.290	0.300	0.280	0.295	0.295	628,000
2024-03-27	0.285	0.300	0.280	0.280	0.280	1,009,000
2024-03-26	0.330	0.330	0.250	0.285	0.285	4,947,828
2024-03-25	0.330	0.370	0.305	0.355	0.355	5,321,000
2024-03-22	0.320	0.370	0.315	0.370	0.370	701,000
2024-03-20	0.330	0.330	0.315	0.330	0.330	294,000
2024-03-19	0.330	0.330	0.320	0.330	0.330	72,000
2024-03-18	0.355	0.355	0.315	0.330	0.330	904,000
2024-03-15	0.350	0.360	0.325	0.340	0.340	214,000
2024-03-14	0.350	0.350	0.340	0.350	0.350	24,000
2024-03-13	0.345	0.350	0.340	0.350	0.350	135,000
2024-03-12	0.350	0.360	0.320	0.340	0.340	1,896,000
2024-03-11	0.350	0.360	0.330	0.350	0.350	905,000
2024-03-08	0.355	0.360	0.345	0.360	0.360	70,000
2024-03-07	0.360	0.360	0.345	0.350	0.350	522,000
2024-03-06	0.370	0.370	0.355	0.370	0.370	54,000
2024-03-05	0.365	0.380	0.355	0.380	0.380	344,000
2024-03-04	0.380	0.390	0.365	0.385	0.385	10,000
2024-03-01	0.390	0.390	0.365	0.380	0.380	19,000
2024-02-29	0.405	0.405	0.360	0.385	0.385	506,000
2024-02-28	0.360	0.395	0.360	0.390	0.390	867,000
2024-02-27	0.355	0.360	0.350	0.360	0.360	51,000
2024-02-26	0.355	0.360	0.350	0.350	0.350	465,000
2024-02-23	0.355	0.365	0.350	0.365	0.365	20,000
2024-02-22	0.355	0.365	0.355	0.365	0.365	522,000
2024-02-21	0.355	0.365	0.345	0.365	0.365	251,000
2024-02-20	0.355	0.365	0.350	0.365	0.365	8,000
2024-02-19	0.370	0.370	0.370	0.370	0.370	1,000
2024-02-16	0.350	0.395	0.350	0.370	0.370	23,000
2024-02-15	0.365	0.365	0.350	0.365	0.365	50,000
2024-02-14	0.385	0.385	0.380	0.380	0.380	2,000
2024-02-09	0.360	0.385	0.360	0.385	0.385	2,000
2024-02-08	0.360	0.360	0.345	0.360	0.360	84,000
2024-02-07	0.350	0.360	0.345	0.360	0.360	26,000
2024-02-06	0.365	0.370	0.350	0.365	0.365	119,000
2024-02-05	0.370	0.370	0.345	0.360	0.360	122,000
2024-02-02	0.350	0.365	0.350	0.355	0.355	104,000
2024-02-01	0.370	0.370	0.360	0.370	0.370	34,000
2024-01-31	0.385	0.385	0.370	0.375	0.375	5,000
2024-01-30	0.400	0.400	0.365	0.380	0.380	312,000

← NewerPage 11 of 21 · 1,206 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.