New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.265	0.270	0.260	0.270	0.270	146,000
2025-02-05	0.275	0.275	0.255	0.265	0.265	69,000
2025-02-04	0.270	0.270	0.255	0.270	0.270	165,000
2025-02-03	0.260	0.270	0.255	0.270	0.270	37,000
2025-01-28	0.280	0.280	0.260	0.275	0.275	55,000
2025-01-27	0.265	0.275	0.255	0.275	0.275	385,000
2025-01-24	0.260	0.270	0.260	0.270	0.270	7,000
2025-01-23	0.260	0.275	0.255	0.270	0.270	237,000
2025-01-22	0.275	0.275	0.265	0.265	0.265	132,000
2025-01-21	0.275	0.275	0.260	0.265	0.265	55,000
2025-01-20	0.280	0.280	0.260	0.260	0.260	38,000
2025-01-17	0.280	0.280	0.260	0.270	0.270	135,000
2025-01-16	0.280	0.280	0.270	0.280	0.280	326,000
2025-01-15	0.285	0.285	0.260	0.280	0.280	914,000
2025-01-14	0.280	0.290	0.265	0.285	0.285	38,000
2025-01-10	0.285	0.295	0.270	0.280	0.280	251,000
2025-01-09	0.290	0.290	0.270	0.285	0.285	120,000
2025-01-06	0.280	0.295	0.280	0.295	0.295	20,000
2025-01-03	0.280	0.300	0.280	0.300	0.300	178,000
2025-01-02	0.280	0.285	0.280	0.285	0.285	22,140
2024-12-30	0.280	0.290	0.280	0.290	0.290	44,000
2024-12-27	0.285	0.290	0.285	0.290	0.290	380,000
2024-12-24	0.295	0.300	0.285	0.300	0.300	231,000
2024-12-23	0.300	0.300	0.280	0.295	0.295	943,000
2024-12-20	0.300	0.300	0.285	0.300	0.300	64,000
2024-12-19	0.290	0.310	0.280	0.300	0.300	104,000
2024-12-18	0.295	0.295	0.275	0.290	0.290	82,000
2024-12-17	0.300	0.300	0.280	0.295	0.295	50,000
2024-12-16	0.300	0.300	0.285	0.285	0.285	24,000
2024-12-13	0.285	0.300	0.285	0.290	0.290	264,000
2024-12-12	0.310	0.310	0.295	0.295	0.295	14,000
2024-12-11	0.325	0.325	0.295	0.310	0.310	8,000
2024-12-10	0.320	0.320	0.295	0.315	0.315	72,000
2024-12-09	0.310	0.320	0.300	0.310	0.310	346,000
2024-12-06	0.315	0.315	0.285	0.310	0.310	258,000
2024-12-05	0.285	0.295	0.285	0.295	0.295	61,000
2024-12-04	0.320	0.320	0.295	0.305	0.305	352,000
2024-12-03	0.320	0.325	0.285	0.285	0.285	916,000
2024-12-02	0.300	0.335	0.280	0.300	0.300	214,000
2024-11-29	0.290	0.310	0.280	0.285	0.285	131,000
2024-11-28	0.320	0.320	0.280	0.305	0.305	4,000
2024-11-27	0.315	0.315	0.290	0.300	0.300	284,000
2024-11-26	0.295	0.315	0.280	0.310	0.310	11,059
2024-11-25	0.300	0.300	0.280	0.290	0.290	124,000
2024-11-22	0.295	0.305	0.280	0.295	0.295	134,000
2024-11-21	0.345	0.345	0.295	0.320	0.320	19,000
2024-11-20	0.310	0.330	0.290	0.310	0.310	18,000
2024-11-19	0.310	0.310	0.285	0.310	0.310	43,000
2024-11-15	0.335	0.335	0.285	0.325	0.325	36,000
2024-11-13	0.295	0.310	0.280	0.310	0.310	65,000
2024-11-12	0.325	0.325	0.290	0.300	0.300	43,151
2024-11-11	0.320	0.325	0.310	0.325	0.325	36,000
2024-11-08	0.340	0.340	0.320	0.325	0.325	5,000
2024-11-07	0.325	0.345	0.320	0.345	0.345	197,000
2024-11-06	0.355	0.355	0.330	0.330	0.330	24,000
2024-11-05	0.355	0.355	0.330	0.330	0.330	44,000
2024-11-04	0.355	0.355	0.330	0.355	0.355	6,000
2024-11-01	0.335	0.360	0.335	0.360	0.360	28,000
2024-10-30	0.355	0.360	0.340	0.360	0.360	11,000
2024-10-29	0.325	0.400	0.315	0.355	0.355	1,275,000

← NewerPage 8 of 21 · 1,206 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.