New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.750	0.750	0.730	0.750	0.750	162,000
2023-07-27	0.740	0.750	0.730	0.750	0.750	234,000
2023-07-26	0.760	0.770	0.740	0.770	0.770	29,000
2023-07-25	0.740	0.780	0.730	0.770	0.770	115,000
2023-07-24	0.750	0.750	0.750	0.750	0.750	43,000
2023-07-21	0.750	0.770	0.750	0.770	0.770	20,000
2023-07-20	0.750	0.780	0.750	0.770	0.770	14,000
2023-07-19	0.770	0.780	0.750	0.780	0.780	180,975
2023-07-18	0.780	0.790	0.750	0.770	0.770	172,000
2023-07-14	0.770	0.800	0.760	0.780	0.780	13,000
2023-07-13	0.770	0.770	0.750	0.770	0.770	40,000
2023-07-12	0.780	0.780	0.750	0.770	0.770	4,000
2023-07-11	0.750	0.780	0.740	0.770	0.770	36,000
2023-07-07	0.760	0.800	0.750	0.790	0.790	219,000
2023-07-06	0.800	0.800	0.760	0.790	0.790	87,000
2023-07-05	0.800	0.820	0.770	0.800	0.800	47,000
2023-07-04	0.790	0.800	0.770	0.790	0.790	133,000
2023-07-03	0.800	0.840	0.780	0.810	0.810	477,000
2023-06-30	0.820	0.820	0.790	0.820	0.820	72,000
2023-06-29	0.850	0.850	0.780	0.800	0.800	283,000
2023-06-28	0.780	0.890	0.770	0.850	0.850	886,228
2023-06-27	0.800	0.830	0.790	0.790	0.790	878,000
2023-06-26	0.820	0.820	0.740	0.780	0.780	136,000
2023-06-23	0.740	0.790	0.710	0.780	0.780	349,000
2023-06-21	0.730	0.730	0.710	0.730	0.730	87,000
2023-06-20	0.730	0.750	0.710	0.740	0.740	44,000
2023-06-19	0.750	0.760	0.730	0.730	0.730	61,000
2023-06-16	0.750	0.750	0.730	0.750	0.750	123,000
2023-06-15	0.750	0.760	0.720	0.750	0.750	190,000
2023-06-14	0.760	0.770	0.740	0.770	0.770	95,000
2023-06-13	0.780	0.800	0.750	0.780	0.780	101,000
2023-06-09	0.760	0.780	0.750	0.780	0.780	14,000
2023-06-08	0.800	0.800	0.740	0.780	0.780	312,000
2023-06-07	0.800	0.810	0.780	0.780	0.780	400,000
2023-06-06	0.810	0.810	0.790	0.810	0.810	17,000
2023-06-05	0.790	0.880	0.780	0.800	0.800	421,000
2023-06-02	0.790	0.800	0.760	0.800	0.800	136,000
2023-06-01	0.780	0.790	0.760	0.790	0.790	42,000
2023-05-31	0.880	0.880	0.770	0.780	0.780	1,391,000
2023-05-30	0.860	0.860	0.850	0.860	0.860	5,000
2023-05-29	0.860	0.880	0.850	0.850	0.850	381,000
2023-05-25	0.830	0.870	0.830	0.870	0.870	251,000
2023-05-24	0.820	0.850	0.810	0.850	0.850	79,000
2023-05-23	0.840	0.850	0.840	0.840	0.840	603,000
2023-05-22	0.870	0.870	0.840	0.850	0.850	136,000
2023-05-18	0.890	0.890	0.890	0.890	0.890	1,000
2023-05-17	0.850	0.880	0.840	0.850	0.850	286,000
2023-05-16	0.850	0.890	0.840	0.870	0.870	221,000
2023-05-15	0.840	0.880	0.840	0.870	0.870	238,000
2023-05-12	0.880	0.880	0.840	0.870	0.870	167,000
2023-05-11	0.870	0.880	0.860	0.880	0.880	46,000
2023-05-10	0.880	0.890	0.850	0.870	0.870	183,533
2023-05-09	0.890	0.900	0.860	0.880	0.880	159,197
2023-05-08	0.880	0.900	0.860	0.890	0.890	155,000
2023-05-05	0.870	0.890	0.850	0.880	0.880	124,000
2023-05-04	0.880	0.880	0.860	0.870	0.870	35,000
2023-05-03	0.890	0.900	0.850	0.890	0.890	227,000
2023-05-02	0.900	0.910	0.870	0.890	0.890	415,000
2023-04-28	0.870	0.910	0.870	0.900	0.900	342,000
2023-04-27	0.900	0.900	0.880	0.900	0.900	46,000

← NewerPage 14 of 21 · 1,207 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.