New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.310	0.310	0.305	0.305	0.305	414,000
2025-10-28	0.310	0.310	0.305	0.305	0.305	84,000
2025-10-27	0.310	0.315	0.300	0.305	0.305	625,000
2025-10-24	0.305	0.315	0.305	0.315	0.315	2,510,000
2025-10-23	0.305	0.315	0.300	0.315	0.315	277,000
2025-10-22	0.305	0.305	0.300	0.305	0.305	430,140
2025-10-21	0.315	0.320	0.305	0.315	0.315	219,000
2025-10-20	0.305	0.305	0.300	0.305	0.305	261,000
2025-10-17	0.305	0.310	0.305	0.305	0.305	360,000
2025-10-16	0.305	0.315	0.305	0.315	0.315	26,000
2025-10-15	0.315	0.315	0.305	0.315	0.315	40,000
2025-10-14	0.310	0.320	0.305	0.315	0.315	1,374,000
2025-10-13	0.325	0.325	0.305	0.310	0.310	639,000
2025-10-10	0.330	0.340	0.320	0.330	0.330	429,000
2025-10-09	0.335	0.335	0.330	0.330	0.330	98,000
2025-10-08	0.340	0.340	0.330	0.340	0.340	574,000
2025-10-06	0.345	0.360	0.335	0.345	0.345	835,000
2025-10-03	0.325	0.340	0.325	0.340	0.340	990,000
2025-10-02	0.335	0.335	0.320	0.325	0.325	371,615
2025-09-30	0.325	0.335	0.320	0.325	0.325	2,864,000
2025-09-29	0.330	0.335	0.325	0.325	0.325	818,000
2025-09-26	0.335	0.340	0.325	0.340	0.340	1,182,000
2025-09-25	0.330	0.335	0.325	0.335	0.335	528,000
2025-09-24	0.335	0.340	0.325	0.325	0.325	396,000
2025-09-23	0.330	0.340	0.330	0.335	0.335	386,000
2025-09-22	0.330	0.340	0.325	0.330	0.330	284,000
2025-09-19	0.330	0.345	0.315	0.330	0.330	2,576,000
2025-09-18	0.335	0.340	0.325	0.325	0.325	1,484,000
2025-09-17	0.340	0.350	0.335	0.335	0.335	1,024,000
2025-09-16	0.355	0.355	0.335	0.340	0.340	2,836,000
2025-09-15	0.335	0.380	0.335	0.350	0.350	5,552,000
2025-09-12	0.305	0.335	0.305	0.335	0.335	3,927,000
2025-09-11	0.300	0.305	0.300	0.305	0.305	1,526,000
2025-09-10	0.300	0.315	0.295	0.300	0.300	5,555,000
2025-09-09	0.300	0.305	0.295	0.300	0.300	2,142,000
2025-09-08	0.300	0.310	0.295	0.300	0.300	5,673,000
2025-09-05	0.300	0.310	0.295	0.300	0.300	3,516,000
2025-09-04	0.295	0.300	0.295	0.300	0.300	345,000
2025-09-03	0.300	0.300	0.295	0.300	0.300	236,000
2025-09-02	0.300	0.305	0.295	0.300	0.300	1,047,000
2025-09-01	0.300	0.315	0.295	0.300	0.300	3,779,000
2025-08-29	0.295	0.300	0.290	0.300	0.300	450,000
2025-08-28	0.295	0.300	0.290	0.295	0.295	1,173,000
2025-08-27	0.300	0.300	0.290	0.295	0.295	332,000
2025-08-26	0.295	0.300	0.290	0.300	0.300	1,988,000
2025-08-25	0.305	0.320	0.290	0.300	0.300	2,255,000
2025-08-22	0.300	0.320	0.290	0.305	0.305	5,684,000
2025-08-21	0.295	0.300	0.290	0.295	0.295	185,000
2025-08-20	0.300	0.300	0.290	0.300	0.300	247,000
2025-08-19	0.295	0.300	0.290	0.300	0.300	945,000
2025-08-18	0.290	0.300	0.290	0.295	0.295	616,000
2025-08-15	0.300	0.300	0.290	0.300	0.300	646,000
2025-08-14	0.300	0.310	0.290	0.300	0.300	774,000
2025-08-13	0.300	0.305	0.285	0.300	0.300	879,000
2025-08-12	0.300	0.355	0.290	0.300	0.300	5,515,000
2025-08-11	0.300	0.310	0.290	0.300	0.300	931,000
2025-08-08	0.315	0.330	0.295	0.300	0.300	6,412,000
2025-08-07	0.295	0.420	0.290	0.340	0.340	19,046,000
2025-08-06	0.280	0.295	0.270	0.290	0.290	178,000
2025-08-05	0.270	0.280	0.270	0.280	0.280	15,000

← NewerPage 5 of 21 · 1,202 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.