New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.410	0.410	0.365	0.390	0.390	284,000
2024-01-26	0.385	0.410	0.370	0.395	0.395	6,000
2024-01-25	0.380	0.385	0.370	0.385	0.385	29,000
2024-01-24	0.370	0.385	0.365	0.380	0.380	21,000
2024-01-23	0.390	0.390	0.360	0.385	0.385	155,000
2024-01-22	0.370	0.390	0.355	0.390	0.390	509,000
2024-01-19	0.385	0.385	0.355	0.385	0.385	15,000
2024-01-18	0.370	0.385	0.360	0.385	0.385	196,000
2024-01-17	0.375	0.385	0.365	0.385	0.385	15,000
2024-01-15	0.390	0.410	0.370	0.405	0.405	39,000
2024-01-12	0.385	0.385	0.385	0.385	0.385	1,000
2024-01-11	0.385	0.390	0.370	0.380	0.380	37,000
2024-01-10	0.390	0.390	0.365	0.370	0.370	71,000
2024-01-09	0.390	0.390	0.365	0.365	0.365	163,000
2024-01-08	0.390	0.390	0.380	0.390	0.390	21,000
2024-01-05	0.390	0.405	0.370	0.390	0.390	87,000
2024-01-04	0.395	0.400	0.385	0.400	0.400	7,000
2024-01-03	0.415	0.415	0.395	0.410	0.410	31,000
2024-01-02	0.415	0.415	0.395	0.410	0.410	3,000
2023-12-29	0.415	0.415	0.400	0.400	0.400	50,000
2023-12-28	0.410	0.420	0.390	0.390	0.390	265,000
2023-12-27	0.405	0.410	0.390	0.410	0.410	8,000
2023-12-22	0.415	0.415	0.390	0.405	0.405	63,604
2023-12-21	0.415	0.415	0.400	0.415	0.415	34,669
2023-12-20	0.420	0.420	0.395	0.410	0.410	59,000
2023-12-19	0.405	0.410	0.390	0.410	0.410	53,000
2023-12-18	0.380	0.420	0.380	0.385	0.385	46,000
2023-12-15	0.375	0.380	0.365	0.380	0.380	93,000
2023-12-14	0.375	0.380	0.365	0.375	0.375	497,000
2023-12-13	0.375	0.380	0.365	0.375	0.375	68,000
2023-12-12	0.375	0.375	0.365	0.375	0.375	8,000
2023-12-11	0.375	0.380	0.370	0.380	0.380	402,000
2023-12-08	0.380	0.380	0.365	0.375	0.375	359,000
2023-12-07	0.380	0.380	0.365	0.380	0.380	106,000
2023-12-06	0.375	0.380	0.360	0.370	0.370	90,000
2023-12-05	0.365	0.375	0.360	0.375	0.375	833,000
2023-12-04	0.385	0.385	0.365	0.375	0.375	6,000
2023-12-01	0.390	0.390	0.365	0.385	0.385	6,000
2023-11-30	0.390	0.390	0.370	0.375	0.375	19,000
2023-11-29	0.395	0.400	0.360	0.380	0.380	138,000
2023-11-28	0.395	0.420	0.370	0.390	0.390	1,387,000
2023-11-27	0.415	0.415	0.395	0.395	0.395	15,000
2023-11-24	0.405	0.420	0.395	0.420	0.420	105,000
2023-11-23	0.415	0.415	0.400	0.400	0.400	44,000
2023-11-22	0.435	0.435	0.400	0.415	0.415	78,000
2023-11-21	0.420	0.420	0.400	0.420	0.420	18,000
2023-11-20	0.410	0.430	0.395	0.415	0.415	107,000
2023-11-17	0.400	0.400	0.380	0.400	0.400	10,000
2023-11-16	0.425	0.425	0.390	0.400	0.400	190,000
2023-11-15	0.435	0.475	0.390	0.410	0.410	2,553,000
2023-11-14	0.455	0.475	0.425	0.435	0.435	1,110,000
2023-11-13	0.480	0.480	0.455	0.470	0.470	44,000
2023-11-10	0.480	0.480	0.460	0.470	0.470	69,000
2023-11-09	0.480	0.480	0.470	0.480	0.480	23,000
2023-11-08	0.470	0.495	0.465	0.475	0.475	58,000
2023-11-07	0.480	0.485	0.465	0.480	0.480	57,000
2023-11-06	0.475	0.480	0.465	0.480	0.480	109,000
2023-11-03	0.470	0.480	0.470	0.480	0.480	85,000
2023-11-02	0.485	0.485	0.465	0.480	0.480	128,000
2023-11-01	0.495	0.495	0.470	0.485	0.485	223,000

← NewerPage 12 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.