Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.480	0.480	0.480	0.480	0.480	0
2024-02-14	0.480	0.480	0.480	0.480	0.480	0
2024-02-09	0.480	0.480	0.480	0.480	0.480	0
2024-02-08	0.435	0.480	0.425	0.480	0.480	14,000
2024-02-07	0.480	0.480	0.480	0.480	0.480	0
2024-02-06	0.480	0.480	0.480	0.480	0.480	0
2024-02-05	0.480	0.480	0.480	0.480	0.480	0
2024-02-02	0.480	0.480	0.480	0.480	0.480	0
2024-02-01	0.485	0.485	0.485	0.485	0.485	0
2024-01-31	0.485	0.485	0.485	0.485	0.485	0
2024-01-30	0.485	0.485	0.485	0.485	0.485	0
2024-01-29	0.485	0.485	0.485	0.485	0.485	2,000
2024-01-26	0.460	0.460	0.460	0.460	0.460	0
2024-01-25	0.415	0.485	0.415	0.460	0.460	22,000
2024-01-24	0.485	0.485	0.485	0.485	0.485	0
2024-01-23	0.485	0.485	0.485	0.485	0.485	0
2024-01-22	0.490	0.490	0.490	0.490	0.490	0
2024-01-19	0.490	0.490	0.490	0.490	0.490	0
2024-01-18	0.495	0.495	0.495	0.495	0.495	0
2024-01-17	0.500	0.500	0.500	0.500	0.500	0
2024-01-16	0.460	0.500	0.400	0.500	0.500	70,321
2024-01-15	0.480	0.480	0.480	0.480	0.480	0
2024-01-12	0.480	0.480	0.480	0.480	0.480	0
2024-01-11	0.475	0.480	0.475	0.480	0.480	6,000
2024-01-10	0.495	0.495	0.400	0.480	0.480	76,000
2024-01-09	0.500	0.500	0.500	0.500	0.500	0
2024-01-08	0.500	0.500	0.500	0.500	0.500	0
2024-01-05	0.500	0.500	0.500	0.500	0.500	0
2024-01-04	0.510	0.510	0.510	0.510	0.510	0
2024-01-03	0.510	0.510	0.510	0.510	0.510	0
2024-01-02	0.530	0.530	0.530	0.530	0.530	2,000
2023-12-29	0.500	0.500	0.500	0.500	0.500	0
2023-12-28	0.500	0.500	0.500	0.500	0.500	0
2023-12-27	0.500	0.500	0.500	0.500	0.500	0
2023-12-22	0.500	0.500	0.500	0.500	0.500	0
2023-12-21	0.455	0.500	0.455	0.500	0.500	4,971
2023-12-20	0.520	0.520	0.520	0.520	0.520	2,000
2023-12-19	0.500	0.500	0.465	0.495	0.495	30,000
2023-12-18	0.500	0.500	0.500	0.500	0.500	0
2023-12-15	0.520	0.520	0.520	0.520	0.520	0
2023-12-14	0.470	0.500	0.465	0.495	0.495	34,000
2023-12-13	0.470	0.470	0.470	0.470	0.470	0
2023-12-12	0.470	0.470	0.470	0.470	0.470	0
2023-12-11	0.470	0.470	0.470	0.470	0.470	0
2023-12-08	0.470	0.470	0.470	0.470	0.470	0
2023-12-07	0.480	0.480	0.480	0.480	0.480	0
2023-12-06	0.440	0.480	0.440	0.480	0.480	24,000
2023-12-05	0.470	0.470	0.470	0.470	0.470	0
2023-12-04	0.470	0.470	0.470	0.470	0.470	0
2023-12-01	0.460	0.480	0.460	0.480	0.480	80,004,000
2023-11-30	0.460	0.460	0.460	0.460	0.460	0
2023-11-29	0.465	0.465	0.465	0.465	0.465	0
2023-11-28	0.465	0.465	0.465	0.465	0.465	0
2023-11-27	0.465	0.465	0.465	0.465	0.465	0
2023-11-24	0.465	0.465	0.465	0.465	0.465	2,000
2023-11-23	0.380	0.450	0.380	0.450	0.450	24,000
2023-11-22	0.470	0.470	0.470	0.470	0.470	0
2023-11-21	0.485	0.485	0.425	0.480	0.480	26,000
2023-11-20	0.480	0.480	0.480	0.480	0.480	0
2023-11-17	0.485	0.485	0.420	0.480	0.480	12,000

← NewerPage 12 of 21 · 1,229 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.