New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.910	0.910	0.870	0.900	0.900	11,000
2023-04-25	0.890	0.900	0.890	0.900	0.900	49,000
2023-04-24	0.880	0.920	0.860	0.890	0.890	140,000
2023-04-21	0.930	0.930	0.900	0.930	0.930	123,000
2023-04-19	0.930	0.950	0.920	0.950	0.950	245,000
2023-04-18	0.960	0.960	0.960	0.960	0.960	1,000
2023-04-17	0.950	0.960	0.920	0.960	0.960	294,000
2023-04-14	0.950	0.970	0.940	0.950	0.950	473,000
2023-04-13	0.960	0.970	0.950	0.950	0.950	170,000
2023-04-12	0.930	0.980	0.920	0.960	0.960	509,000
2023-04-11	0.920	0.950	0.920	0.930	0.930	121,000
2023-04-06	0.900	0.930	0.900	0.930	0.930	138,000
2023-04-04	0.890	0.950	0.890	0.920	0.920	216,000
2023-04-03	0.880	0.900	0.880	0.900	0.900	515,000
2023-03-31	0.890	0.900	0.880	0.900	0.900	128,000
2023-03-30	0.890	0.900	0.880	0.900	0.900	450,000
2023-03-29	0.890	0.900	0.880	0.900	0.900	381,000
2023-03-28	0.890	0.900	0.870	0.890	0.890	21,000
2023-03-27	0.870	0.900	0.870	0.900	0.900	17,000
2023-03-24	0.890	0.900	0.870	0.900	0.900	21,000
2023-03-23	0.880	0.890	0.860	0.890	0.890	97,000
2023-03-22	0.910	0.910	0.880	0.890	0.890	85,000
2023-03-21	0.910	0.910	0.880	0.890	0.890	119,000
2023-03-20	0.910	0.910	0.880	0.890	0.890	467,000
2023-03-17	0.900	0.940	0.900	0.940	0.940	295,000
2023-03-16	0.910	0.910	0.880	0.900	0.900	269,000
2023-03-15	0.920	0.950	0.900	0.930	0.930	216,000
2023-03-14	0.930	0.940	0.900	0.920	0.920	419,000
2023-03-13	0.970	0.970	0.920	0.970	0.970	1,106,000
2023-03-10	1.020	1.020	0.950	0.970	0.970	267,000
2023-03-09	0.980	1.030	0.980	1.000	1.000	150,000
2023-03-08	1.000	1.040	0.980	1.000	1.000	629,000
2023-03-07	0.990	1.030	0.970	1.020	1.020	1,411,496
2023-03-06	0.930	0.990	0.930	0.980	0.980	347,000
2023-03-03	0.950	0.970	0.930	0.960	0.960	624,000
2023-03-02	0.890	0.980	0.890	0.950	0.950	863,000
2023-03-01	0.860	0.910	0.860	0.910	0.910	458,000
2023-02-28	0.860	0.890	0.860	0.870	0.870	116,000
2023-02-27	0.850	0.900	0.850	0.870	0.870	245,000
2023-02-24	0.870	0.890	0.840	0.880	0.880	193,000
2023-02-23	0.860	0.870	0.850	0.870	0.870	7,000
2023-02-22	0.860	0.890	0.850	0.890	0.890	18,000
2023-02-21	0.870	0.880	0.860	0.870	0.870	137,000
2023-02-20	0.860	0.890	0.860	0.890	0.890	135,000
2023-02-17	0.900	0.900	0.870	0.890	0.890	264,000
2023-02-16	0.890	0.900	0.870	0.900	0.900	633,000
2023-02-15	0.910	0.910	0.890	0.900	0.900	338,000
2023-02-14	0.910	0.920	0.890	0.900	0.900	147,000
2023-02-13	0.860	0.900	0.860	0.900	0.900	511,000
2023-02-10	0.900	0.910	0.880	0.900	0.900	130,000
2023-02-09	0.880	0.900	0.870	0.900	0.900	215,000
2023-02-08	0.900	0.910	0.880	0.890	0.890	24,000
2023-02-07	0.890	0.910	0.880	0.900	0.900	289,000
2023-02-06	0.900	0.900	0.870	0.890	0.890	164,000
2023-02-03	0.910	0.910	0.880	0.910	0.910	462,000
2023-02-02	0.900	0.910	0.880	0.910	0.910	315,000
2023-02-01	0.860	0.890	0.850	0.890	0.890	715,000
2023-01-31	0.870	0.870	0.850	0.860	0.860	19,000
2023-01-30	0.870	0.880	0.850	0.870	0.870	120,000
2023-01-27	0.860	0.880	0.850	0.880	0.880	392,000

← NewerPage 15 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.