New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.220	1.250	1.220	1.220	1.220	264,000
2022-01-20	1.250	1.250	1.210	1.220	1.220	68,000
2022-01-19	1.250	1.250	1.200	1.250	1.250	67,000
2022-01-18	1.250	1.250	1.220	1.240	1.240	22,000
2022-01-17	1.220	1.230	1.190	1.220	1.220	115,000
2022-01-14	1.200	1.250	1.190	1.220	1.220	134,000
2022-01-13	1.220	1.220	1.200	1.200	1.200	37,000
2022-01-12	1.210	1.220	1.190	1.200	1.200	60,000
2022-01-11	1.190	1.210	1.190	1.210	1.210	16,000
2022-01-10	1.200	1.210	1.200	1.210	1.210	34,000
2022-01-07	1.200	1.230	1.190	1.210	1.210	49,000
2022-01-06	1.190	1.220	1.190	1.210	1.210	48,000
2022-01-05	1.200	1.230	1.200	1.220	1.220	147,000
2022-01-04	1.220	1.240	1.200	1.240	1.240	128,000
2022-01-03	1.220	1.240	1.210	1.230	1.230	46,000
2021-12-31	1.220	1.250	1.220	1.250	1.250	15,000
2021-12-30	1.230	1.250	1.220	1.250	1.250	123,000
2021-12-29	1.240	1.250	1.220	1.230	1.230	213,000
2021-12-24	1.230	1.260	1.230	1.260	1.260	21,000
2021-12-23	1.240	1.250	1.230	1.240	1.240	115,000
2021-12-22	1.240	1.260	1.240	1.260	1.260	5,000
2021-12-21	1.270	1.270	1.230	1.260	1.260	94,000
2021-12-20	1.250	1.270	1.240	1.260	1.260	19,000
2021-12-17	1.270	1.270	1.240	1.270	1.270	50,000
2021-12-16	1.280	1.280	1.260	1.260	1.260	163,000
2021-12-15	1.260	1.320	1.260	1.270	1.270	54,000
2021-12-14	1.300	1.310	1.270	1.270	1.270	39,000
2021-12-13	1.260	1.300	1.250	1.300	1.300	389,000
2021-12-10	1.280	1.290	1.260	1.260	1.260	229,000
2021-12-09	1.280	1.300	1.250	1.270	1.270	27,000
2021-12-08	1.270	1.300	1.260	1.260	1.260	67,000
2021-12-07	1.260	1.260	1.260	1.260	1.260	4,106
2021-12-06	1.230	1.300	1.230	1.260	1.260	1,133,000
2021-12-03	1.240	1.280	1.240	1.270	1.270	23,000
2021-12-02	1.290	1.290	1.250	1.280	1.280	50,000
2021-12-01	1.270	1.290	1.240	1.290	1.290	302,000
2021-11-30	1.280	1.300	1.270	1.300	1.300	44,000
2021-11-29	1.320	1.320	1.260	1.300	1.300	178,000
2021-11-26	1.320	1.350	1.300	1.320	1.320	53,000
2021-11-25	1.300	1.320	1.290	1.320	1.320	101,000
2021-11-23	1.320	1.330	1.300	1.320	1.320	230,000
2021-11-22	1.320	1.340	1.300	1.320	1.320	21,000
2021-11-19	1.320	1.320	1.290	1.320	1.320	222,009
2021-11-18	1.310	1.330	1.290	1.330	1.330	14,000
2021-11-17	1.350	1.350	1.310	1.320	1.320	21,000
2021-11-16	1.340	1.350	1.300	1.350	1.350	37,000
2021-11-15	1.320	1.340	1.300	1.340	1.340	67,000
2021-11-12	1.320	1.350	1.320	1.320	1.320	227,000
2021-11-11	1.350	1.350	1.310	1.350	1.350	104,000
2021-11-10	1.320	1.340	1.280	1.340	1.340	781,000
2021-11-09	1.300	1.330	1.300	1.300	1.300	83,000
2021-11-08	1.300	1.330	1.300	1.300	1.300	119,000
2021-11-05	1.300	1.340	1.290	1.300	1.300	208,000
2021-11-04	1.340	1.340	1.290	1.320	1.320	53,000
2021-11-03	1.330	1.330	1.280	1.330	1.330	13,000
2021-11-02	1.340	1.350	1.300	1.310	1.310	99,000
2021-11-01	1.340	1.340	1.290	1.320	1.320	177,000
2021-10-29	1.330	1.350	1.320	1.340	1.340	210,000
2021-10-28	1.370	1.370	1.310	1.330	1.330	227,000
2021-10-27	1.380	1.390	1.350	1.350	1.350	144,000

← NewerPage 20 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.