New World Department Store China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 93,000 |
| 2022-07-26 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 206,000 |
| 2022-07-25 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 5,000 |
| 2022-07-22 | 1.140 | 1.140 | 1.080 | 1.120 | 1.120 | 133,000 |
| 2022-07-21 | 1.150 | 1.170 | 1.100 | 1.120 | 1.120 | 304,000 |
| 2022-07-20 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 953,000 |
| 2022-07-19 | 1.170 | 1.170 | 1.120 | 1.140 | 1.140 | 242,182 |
| 2022-07-18 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 242,000 |
| 2022-07-15 | 1.150 | 1.170 | 1.110 | 1.150 | 1.150 | 645,000 |
| 2022-07-14 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 288,000 |
| 2022-07-13 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 40,000 |
| 2022-07-12 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 192,000 |
| 2022-07-11 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 77,000 |
| 2022-07-08 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 270,000 |
| 2022-07-07 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 89,000 |
| 2022-07-06 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 594,000 |
| 2022-07-05 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 922,506 |
| 2022-07-04 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 264,000 |
| 2022-06-30 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 839,000 |
| 2022-06-29 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 840,000 |
| 2022-06-28 | 1.170 | 1.230 | 1.130 | 1.170 | 1.170 | 1,227,000 |
| 2022-06-27 | 1.150 | 1.160 | 1.100 | 1.130 | 1.130 | 380,000 |
| 2022-06-24 | 1.180 | 1.240 | 1.140 | 1.140 | 1.140 | 1,512,000 |
| 2022-06-23 | 1.090 | 1.160 | 1.080 | 1.150 | 1.150 | 819,000 |
| 2022-06-22 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 293,000 |
| 2022-06-21 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 235,000 |
| 2022-06-20 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 600,000 |
| 2022-06-17 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 196,000 |
| 2022-06-16 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 269,000 |
| 2022-06-15 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 230,000 |
| 2022-06-14 | 1.050 | 1.120 | 1.050 | 1.090 | 1.090 | 785,000 |
| 2022-06-13 | 1.100 | 1.110 | 1.060 | 1.070 | 1.070 | 924,000 |
| 2022-06-10 | 1.080 | 1.160 | 1.080 | 1.110 | 1.110 | 1,874,000 |
| 2022-06-09 | 1.170 | 1.180 | 1.100 | 1.110 | 1.110 | 2,275,000 |
| 2022-06-08 | 1.000 | 1.320 | 1.000 | 1.170 | 1.170 | 13,717,000 |
| 2022-06-07 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 48,000 |
| 2022-06-06 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 110,000 |
| 2022-06-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 40,556 |
| 2022-05-31 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 203,000 |
| 2022-05-30 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 32,709 |
| 2022-05-27 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 96,905 |
| 2022-05-26 | 0.990 | 1.000 | 0.970 | 0.980 | 0.980 | 141,000 |
| 2022-05-25 | 0.990 | 1.010 | 0.970 | 1.010 | 1.010 | 133,000 |
| 2022-05-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 50,000 |
| 2022-05-23 | 1.030 | 1.060 | 1.000 | 1.010 | 1.010 | 18,000 |
| 2022-05-20 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 40,000 |
| 2022-05-18 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 63,000 |
| 2022-05-17 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 45,000 |
| 2022-05-16 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 58,000 |
| 2022-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-05-12 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 176,000 |
| 2022-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2022-05-10 | 0.990 | 1.020 | 0.970 | 0.990 | 0.990 | 118,000 |
| 2022-05-06 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 11,000 |
| 2022-05-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2022-05-04 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 70,000 |
| 2022-05-03 | 1.030 | 1.040 | 0.990 | 1.030 | 1.030 | 27,000 |
| 2022-04-29 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 6,000 |
| 2022-04-28 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 123,000 |
| 2022-04-26 | 1.020 | 1.060 | 0.970 | 1.020 | 1.020 | 844,000 |
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.