New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.600	0.640	0.580	0.610	0.610	338,000
2022-10-25	0.610	0.610	0.550	0.590	0.590	403,000
2022-10-24	0.720	0.720	0.590	0.620	0.620	705,000
2022-10-21	0.720	0.720	0.670	0.700	0.700	17,000
2022-10-20	0.690	0.720	0.670	0.710	0.710	18,000
2022-10-19	0.700	0.730	0.680	0.710	0.710	65,000
2022-10-18	0.730	0.730	0.680	0.710	0.710	13,000
2022-10-17	0.720	0.730	0.690	0.710	0.710	418,000
2022-10-14	0.740	0.740	0.650	0.720	0.720	324,000
2022-10-13	0.750	0.750	0.680	0.710	0.710	323,000
2022-10-12	0.690	0.700	0.670	0.700	0.700	127,000
2022-10-11	0.730	0.760	0.680	0.710	0.710	68,000
2022-10-10	0.710	0.720	0.670	0.700	0.700	279,000
2022-10-07	0.720	0.760	0.720	0.750	0.750	16,000
2022-10-05	0.780	0.780	0.710	0.770	0.770	320,000
2022-10-03	0.750	0.750	0.690	0.730	0.730	924,000
2022-09-30	0.730	0.760	0.690	0.720	0.720	247,000
2022-09-29	0.840	0.840	0.690	0.720	0.720	987,000
2022-09-28	0.890	0.890	0.800	0.810	0.810	477,000
2022-09-27	0.890	0.900	0.850	0.880	0.880	303,000
2022-09-26	0.910	0.940	0.840	0.890	0.890	462,000
2022-09-23	0.900	0.910	0.860	0.890	0.890	1,117,000
2022-09-22	0.920	0.950	0.910	0.930	0.930	308,000
2022-09-21	0.970	0.970	0.920	0.930	0.930	921,000
2022-09-20	0.960	0.980	0.950	0.980	0.980	77,000
2022-09-19	0.960	0.990	0.940	0.950	0.950	126,000
2022-09-16	0.990	0.990	0.930	0.980	0.980	886,000
2022-09-15	0.980	1.000	0.980	1.000	1.000	109,000
2022-09-14	0.990	1.010	0.970	1.010	1.010	42,000
2022-09-13	0.980	1.010	0.970	1.010	1.010	270,000
2022-09-09	0.990	1.000	0.970	0.980	0.980	104,000
2022-09-08	1.000	1.010	0.970	0.970	0.970	230,000
2022-09-07	1.010	1.010	0.970	1.000	1.000	63,000
2022-09-06	0.970	1.000	0.970	1.000	1.000	104,000
2022-09-05	0.980	0.990	0.960	0.990	0.990	157,000
2022-09-02	1.000	1.010	0.980	0.980	0.980	342,000
2022-09-01	1.000	1.030	1.000	1.000	1.000	4,000
2022-08-31	1.000	1.040	0.990	1.040	1.040	181,000
2022-08-30	1.020	1.020	0.990	1.020	1.020	80,000
2022-08-29	1.010	1.050	1.010	1.050	1.050	112,000
2022-08-26	1.060	1.060	0.990	1.030	1.030	227,000
2022-08-25	1.040	1.060	1.040	1.060	1.060	255,000
2022-08-24	1.060	1.090	1.050	1.050	1.050	498,000
2022-08-23	1.030	1.060	1.010	1.060	1.060	56,000
2022-08-22	1.040	1.050	1.030	1.040	1.040	139,000
2022-08-18	1.050	1.070	1.050	1.070	1.070	25,000
2022-08-17	1.050	1.070	1.050	1.070	1.070	8,000
2022-08-16	1.050	1.100	1.050	1.080	1.080	228,000
2022-08-12	1.050	1.090	1.050	1.090	1.090	345,000
2022-08-11	1.070	1.080	1.060	1.060	1.060	217,000
2022-08-10	1.070	1.070	1.060	1.070	1.070	15,000
2022-08-09	1.100	1.120	1.070	1.100	1.100	91,000
2022-08-08	1.070	1.120	1.070	1.080	1.080	703,000
2022-08-05	1.010	1.050	0.990	1.040	1.040	290,000
2022-08-04	1.030	1.030	1.000	1.020	1.020	298,000
2022-08-03	1.030	1.040	1.000	1.020	1.020	292,000
2022-08-02	1.050	1.090	1.020	1.050	1.050	211,000
2022-08-01	1.100	1.100	1.050	1.050	1.050	58,475
2022-07-29	1.120	1.130	1.050	1.090	1.090	508,000
2022-07-28	1.120	1.130	1.100	1.110	1.110	245,000

← NewerPage 17 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.