New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.890	0.900	0.840	0.870	0.870	1,649,000
2023-01-20	0.910	0.910	0.880	0.900	0.900	12,000
2023-01-19	0.890	0.900	0.860	0.900	0.900	311,000
2023-01-18	0.870	0.890	0.870	0.890	0.890	347,000
2023-01-17	0.910	0.910	0.870	0.880	0.880	42,000
2023-01-16	0.880	0.910	0.880	0.880	0.880	212,000
2023-01-13	0.900	0.900	0.870	0.880	0.880	330,000
2023-01-12	0.890	0.890	0.860	0.880	0.880	342,000
2023-01-11	0.910	0.930	0.870	0.880	0.880	320,000
2023-01-10	0.860	0.910	0.850	0.910	0.910	874,000
2023-01-09	0.860	0.860	0.840	0.860	0.860	340,000
2023-01-06	0.850	0.860	0.830	0.840	0.840	196,000
2023-01-05	0.850	0.870	0.840	0.850	0.850	78,000
2023-01-04	0.840	0.850	0.820	0.850	0.850	287,000
2023-01-03	0.830	0.850	0.820	0.850	0.850	635,000
2022-12-30	0.840	0.850	0.840	0.840	0.840	488,000
2022-12-29	0.810	0.820	0.800	0.820	0.820	155,161
2022-12-28	0.850	0.860	0.820	0.830	0.830	139,000
2022-12-23	0.850	0.850	0.820	0.840	0.840	220,000
2022-12-22	0.860	0.860	0.830	0.850	0.850	612,000
2022-12-21	0.910	0.910	0.880	0.890	0.890	335,000
2022-12-20	0.910	0.930	0.900	0.920	0.920	938,000
2022-12-19	0.980	0.980	0.920	0.950	0.950	129,000
2022-12-16	0.950	0.990	0.950	0.980	0.980	487,000
2022-12-15	0.940	0.950	0.910	0.950	0.950	462,570
2022-12-14	0.910	0.960	0.910	0.950	0.950	383,000
2022-12-13	0.890	1.000	0.890	0.960	0.960	1,777,000
2022-12-12	0.770	0.920	0.770	0.920	0.920	2,437,000
2022-12-09	0.760	0.800	0.760	0.790	0.790	146,000
2022-12-08	0.770	0.840	0.770	0.800	0.800	1,124,000
2022-12-07	0.790	0.860	0.750	0.770	0.770	839,000
2022-12-06	0.680	0.890	0.660	0.820	0.820	2,197,000
2022-12-05	0.640	0.670	0.640	0.670	0.670	22,000
2022-12-02	0.650	0.650	0.620	0.640	0.640	177,000
2022-12-01	0.650	0.670	0.630	0.650	0.650	92,000
2022-11-30	0.650	0.660	0.620	0.650	0.650	258,000
2022-11-29	0.660	0.680	0.630	0.650	0.650	228,000
2022-11-28	0.660	0.670	0.630	0.650	0.650	200,055
2022-11-25	0.650	0.670	0.640	0.670	0.670	56,000
2022-11-24	0.640	0.670	0.630	0.670	0.670	148,000
2022-11-23	0.640	0.680	0.640	0.680	0.680	11,000
2022-11-22	0.630	0.660	0.630	0.660	0.660	28,651
2022-11-21	0.660	0.660	0.640	0.640	0.640	231,000
2022-11-18	0.670	0.670	0.640	0.640	0.640	127,000
2022-11-17	0.650	0.680	0.630	0.660	0.660	250,000
2022-11-16	0.670	0.670	0.640	0.650	0.650	128,000
2022-11-15	0.680	0.680	0.620	0.660	0.660	357,000
2022-11-14	0.690	0.690	0.630	0.650	0.650	703,000
2022-11-11	0.660	0.660	0.590	0.630	0.630	1,135,000
2022-11-10	0.650	0.650	0.590	0.650	0.650	40,000
2022-11-09	0.650	0.650	0.600	0.650	0.650	91,000
2022-11-08	0.650	0.650	0.610	0.650	0.650	94,000
2022-11-07	0.650	0.650	0.600	0.640	0.640	75,000
2022-11-04	0.580	0.620	0.580	0.620	0.620	362,000
2022-11-03	0.580	0.580	0.550	0.570	0.570	186,000
2022-11-02	0.590	0.590	0.570	0.590	0.590	18,000
2022-11-01	0.600	0.600	0.540	0.600	0.600	37,285
2022-10-31	0.550	0.560	0.530	0.560	0.560	151,000
2022-10-28	0.600	0.600	0.550	0.560	0.560	308,000
2022-10-27	0.650	0.680	0.580	0.600	0.600	130,000

← NewerPage 16 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.