New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.495	0.495	0.470	0.485	0.485	223,000
2023-10-31	0.500	0.500	0.465	0.485	0.485	86,000
2023-10-30	0.500	0.500	0.470	0.500	0.500	6,000
2023-10-27	0.500	0.510	0.465	0.500	0.500	12,000
2023-10-26	0.490	0.490	0.465	0.490	0.490	4,000
2023-10-25	0.495	0.495	0.465	0.490	0.490	11,000
2023-10-24	0.490	0.495	0.475	0.490	0.490	102,000
2023-10-20	0.500	0.500	0.480	0.500	0.500	6,000
2023-10-19	0.500	0.500	0.485	0.495	0.495	52,000
2023-10-18	0.500	0.500	0.485	0.495	0.495	4,000
2023-10-17	0.500	0.500	0.485	0.495	0.495	5,000
2023-10-16	0.510	0.510	0.485	0.495	0.495	4,000
2023-10-13	0.510	0.510	0.485	0.495	0.495	57,000
2023-10-12	0.520	0.520	0.485	0.510	0.510	163,000
2023-10-11	0.530	0.530	0.480	0.495	0.495	7,000
2023-10-10	0.510	0.510	0.475	0.500	0.500	75,000
2023-10-09	0.500	0.500	0.460	0.500	0.500	33,000
2023-10-06	0.480	0.540	0.480	0.500	0.500	254,000
2023-10-05	0.475	0.485	0.475	0.475	0.475	45,000
2023-10-04	0.475	0.475	0.465	0.475	0.475	20,000
2023-10-03	0.470	0.475	0.465	0.465	0.465	63,000
2023-09-29	0.495	0.495	0.475	0.480	0.480	596,000
2023-09-28	0.530	0.530	0.490	0.510	0.510	146,000
2023-09-27	0.550	0.550	0.510	0.520	0.520	835,000
2023-09-26	0.570	0.570	0.520	0.550	0.550	455,000
2023-09-25	0.600	0.620	0.550	0.580	0.580	146,000
2023-09-22	0.600	0.630	0.590	0.600	0.600	27,000
2023-09-21	0.600	0.620	0.580	0.620	0.620	21,000
2023-09-20	0.610	0.620	0.610	0.620	0.620	7,000
2023-09-19	0.640	0.640	0.610	0.620	0.620	28,000
2023-09-18	0.610	0.630	0.600	0.630	0.630	394,000
2023-09-15	0.610	0.630	0.610	0.630	0.630	79,000
2023-09-14	0.640	0.640	0.610	0.630	0.630	196,000
2023-09-13	0.670	0.670	0.620	0.640	0.640	80,000
2023-09-12	0.640	0.660	0.620	0.660	0.660	39,000
2023-09-11	0.640	0.640	0.620	0.620	0.620	185,000
2023-09-07	0.630	0.650	0.620	0.630	0.630	239,000
2023-09-06	0.630	0.650	0.630	0.650	0.650	116,000
2023-09-05	0.620	0.650	0.620	0.650	0.650	8,176
2023-09-04	0.630	0.660	0.610	0.660	0.660	285,000
2023-08-30	0.650	0.650	0.640	0.650	0.650	308,000
2023-08-29	0.650	0.680	0.650	0.680	0.680	30,000
2023-08-28	0.660	0.660	0.650	0.650	0.650	54,000
2023-08-25	0.660	0.690	0.660	0.690	0.690	12,000
2023-08-23	0.660	0.690	0.660	0.690	0.690	3,000
2023-08-22	0.670	0.690	0.660	0.690	0.690	21,000
2023-08-21	0.670	0.690	0.670	0.690	0.690	61,000
2023-08-18	0.690	0.690	0.670	0.690	0.690	137,000
2023-08-17	0.670	0.690	0.670	0.690	0.690	173,000
2023-08-15	0.680	0.700	0.680	0.700	0.700	18,000
2023-08-11	0.690	0.700	0.690	0.700	0.700	3,000
2023-08-10	0.700	0.720	0.690	0.700	0.700	161,000
2023-08-09	0.700	0.720	0.680	0.720	0.720	99,000
2023-08-08	0.700	0.700	0.670	0.700	0.700	283,000
2023-08-07	0.710	0.720	0.700	0.700	0.700	123,000
2023-08-04	0.730	0.740	0.700	0.710	0.710	345,000
2023-08-03	0.720	0.730	0.710	0.730	0.730	85,000
2023-08-02	0.720	0.730	0.720	0.730	0.730	146,688
2023-08-01	0.740	0.750	0.730	0.740	0.740	276,000
2023-07-31	0.730	0.740	0.730	0.730	0.730	107,000

← NewerPage 13 of 21 · 1,202 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.