New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	1.000	1.070	0.970	1.010	1.010	103,000
2022-04-22	1.050	1.060	1.000	1.020	1.020	481,000
2022-04-21	1.080	1.090	1.010	1.040	1.040	342,000
2022-04-20	1.080	1.090	1.080	1.090	1.090	3,000
2022-04-19	1.090	1.090	1.080	1.080	1.080	5,000
2022-04-14	1.090	1.090	1.050	1.080	1.080	39,678
2022-04-13	1.090	1.090	1.080	1.080	1.080	1,000
2022-04-12	1.060	1.110	1.050	1.080	1.080	112,000
2022-04-11	1.070	1.110	1.050	1.070	1.070	622,000
2022-04-08	1.090	1.090	1.090	1.090	1.090	11,000
2022-04-07	1.100	1.100	1.050	1.090	1.090	52,000
2022-04-06	1.070	1.070	1.070	1.070	1.070	2,000
2022-04-04	1.110	1.110	1.100	1.100	1.100	12,000
2022-04-01	1.080	1.080	1.080	1.080	1.080	34,000
2022-03-31	1.070	1.110	1.050	1.090	1.090	413,000
2022-03-30	1.070	1.130	1.060	1.090	1.090	143,000
2022-03-29	1.100	1.110	1.080	1.080	1.080	49,000
2022-03-28	1.100	1.100	1.090	1.100	1.100	100,000
2022-03-25	1.090	1.120	1.090	1.100	1.100	84,000
2022-03-24	1.100	1.110	1.070	1.090	1.090	132,000
2022-03-23	1.130	1.130	1.070	1.090	1.090	94,000
2022-03-22	1.090	1.130	1.090	1.130	1.130	7,000
2022-03-21	1.080	1.110	1.060	1.070	1.070	106,000
2022-03-18	1.040	1.100	1.040	1.040	1.040	271,000
2022-03-17	1.040	1.100	1.000	1.040	1.040	376,000
2022-03-16	0.950	1.090	0.900	1.000	1.000	313,000
2022-03-15	1.000	1.150	0.950	0.990	0.990	744,000
2022-03-14	1.070	1.110	1.040	1.040	1.040	293,000
2022-03-11	1.090	1.130	1.070	1.100	1.100	406,000
2022-03-10	1.130	1.140	1.090	1.140	1.140	160,000
2022-03-09	1.190	1.190	1.060	1.150	1.150	545,000
2022-03-08	1.150	1.190	1.140	1.140	1.140	46,000
2022-03-07	1.200	1.200	1.150	1.170	1.170	761,000
2022-03-04	1.200	1.210	1.170	1.200	1.200	64,000
2022-03-03	1.200	1.220	1.200	1.200	1.200	70,000
2022-03-02	1.210	1.230	1.200	1.230	1.230	18,000
2022-03-01	1.200	1.230	1.200	1.220	1.220	19,000
2022-02-28	1.210	1.240	1.210	1.210	1.210	43,000
2022-02-25	1.230	1.270	1.230	1.240	1.240	305,000
2022-02-24	1.240	1.280	1.200	1.230	1.230	270,000
2022-02-23	1.260	1.300	1.260	1.260	1.260	74,000
2022-02-22	1.280	1.290	1.230	1.290	1.290	73,000
2022-02-21	1.270	1.300	1.230	1.270	1.270	231,000
2022-02-18	1.280	1.280	1.260	1.270	1.270	40,000
2022-02-17	1.300	1.300	1.280	1.280	1.280	145,000
2022-02-16	1.270	1.340	1.270	1.310	1.310	14,000
2022-02-15	1.260	1.280	1.260	1.280	1.280	2,000
2022-02-14	1.340	1.340	1.240	1.270	1.270	1,655,000
2022-02-11	1.320	1.360	1.290	1.300	1.300	397,000
2022-02-10	1.290	1.380	1.250	1.320	1.320	670,000
2022-02-09	1.290	1.290	1.250	1.280	1.280	22,963
2022-02-08	1.240	1.320	1.240	1.260	1.260	1,044,000
2022-02-07	1.230	1.230	1.200	1.210	1.210	82,000
2022-02-04	1.220	1.240	1.220	1.230	1.230	401,000
2022-01-31	1.200	1.220	1.200	1.220	1.220	3,000
2022-01-28	1.200	1.220	1.180	1.220	1.220	172,000
2022-01-27	1.210	1.230	1.200	1.200	1.200	11,000
2022-01-26	1.210	1.230	1.210	1.230	1.230	107,000
2022-01-25	1.200	1.230	1.180	1.220	1.220	171,000
2022-01-24	1.220	1.230	1.200	1.200	1.200	65,000

← NewerPage 19 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.