Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.480	0.485	0.420	0.480	0.480	6,000
2023-11-15	0.485	0.485	0.420	0.480	0.480	8,000
2023-11-14	0.500	0.500	0.500	0.500	0.500	0
2023-11-13	0.500	0.500	0.500	0.500	0.500	0
2023-11-10	0.485	0.500	0.480	0.500	0.500	30,000
2023-11-09	0.530	0.530	0.530	0.530	0.530	0
2023-11-08	0.530	0.530	0.530	0.530	0.530	0
2023-11-07	0.530	0.530	0.530	0.530	0.530	0
2023-11-06	0.530	0.530	0.530	0.530	0.530	0
2023-11-03	0.540	0.540	0.540	0.540	0.540	0
2023-11-02	0.540	0.540	0.540	0.540	0.540	0
2023-11-01	0.540	0.540	0.540	0.540	0.540	0
2023-10-31	0.520	0.550	0.520	0.550	0.550	6,000
2023-10-30	0.520	0.520	0.520	0.520	0.520	0
2023-10-27	0.520	0.520	0.520	0.520	0.520	0
2023-10-26	0.490	0.540	0.450	0.530	0.530	90,000
2023-10-25	0.590	0.590	0.590	0.590	0.590	0
2023-10-24	0.590	0.590	0.590	0.590	0.590	0
2023-10-20	0.590	0.590	0.590	0.590	0.590	0
2023-10-19	0.590	0.590	0.590	0.590	0.590	0
2023-10-18	0.590	0.590	0.590	0.590	0.590	0
2023-10-17	0.590	0.590	0.590	0.590	0.590	0
2023-10-16	0.600	0.600	0.600	0.600	0.600	0
2023-10-13	0.600	0.600	0.600	0.600	0.600	0
2023-10-12	0.600	0.600	0.600	0.600	0.600	0
2023-10-11	0.600	0.600	0.600	0.600	0.600	0
2023-10-10	0.600	0.600	0.600	0.600	0.600	0
2023-10-09	0.600	0.600	0.600	0.600	0.600	0
2023-10-06	0.600	0.600	0.600	0.600	0.600	0
2023-10-05	0.580	0.600	0.485	0.600	0.600	6,000
2023-10-04	0.540	0.590	0.485	0.590	0.590	24,000
2023-10-03	0.580	0.580	0.580	0.580	0.580	0
2023-09-29	0.610	0.610	0.600	0.600	0.600	4,000
2023-09-28	0.600	0.600	0.600	0.600	0.600	0
2023-09-27	0.600	0.600	0.485	0.600	0.600	32,000
2023-09-26	0.530	0.530	0.530	0.530	0.530	0
2023-09-25	0.485	0.530	0.475	0.530	0.530	18,000
2023-09-22	0.510	0.510	0.450	0.490	0.490	24,000
2023-09-21	0.580	0.580	0.580	0.580	0.580	0
2023-09-20	0.580	0.580	0.580	0.580	0.580	0
2023-09-19	0.600	0.640	0.580	0.580	0.580	438,000
2023-09-18	0.530	0.530	0.530	0.530	0.530	0
2023-09-15	0.530	0.530	0.530	0.530	0.530	0
2023-09-14	0.530	0.530	0.530	0.530	0.530	0
2023-09-13	0.530	0.530	0.530	0.530	0.530	0
2023-09-12	0.530	0.530	0.530	0.530	0.530	0
2023-09-11	0.530	0.530	0.530	0.530	0.530	0
2023-09-07	0.530	0.530	0.530	0.530	0.530	0
2023-09-06	0.530	0.530	0.530	0.530	0.530	0
2023-09-05	0.600	0.600	0.530	0.530	0.530	76,000
2023-09-04	0.600	0.600	0.600	0.600	0.600	0
2023-08-31	0.600	0.600	0.600	0.600	0.600	0
2023-08-30	0.620	0.680	0.600	0.600	0.600	74,000
2023-08-29	0.530	0.600	0.530	0.600	0.600	17,568,000
2023-08-28	0.550	0.550	0.520	0.530	0.530	188,000
2023-08-25	0.560	0.560	0.560	0.560	0.560	6,000
2023-08-24	0.550	0.590	0.550	0.590	0.590	80,000
2023-08-23	0.550	0.550	0.520	0.550	0.550	46,000
2023-08-22	0.520	0.550	0.520	0.550	0.550	34,000
2023-08-21	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 13 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.