Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.540	0.550	0.540	0.550	0.550	20,000
2023-08-17	0.560	0.560	0.560	0.560	0.560	0
2023-08-16	0.550	0.600	0.520	0.560	0.560	526,000
2023-08-15	0.500	0.550	0.500	0.550	0.550	136,000
2023-08-14	0.480	0.500	0.480	0.500	0.500	36,000
2023-08-11	0.485	0.485	0.485	0.485	0.485	0
2023-08-10	0.485	0.485	0.485	0.485	0.485	20,000
2023-08-09	0.490	0.490	0.450	0.485	0.485	110,000
2023-08-08	0.500	0.500	0.500	0.500	0.500	0
2023-08-07	0.500	0.520	0.470	0.510	0.510	410,000
2023-08-04	0.530	0.560	0.530	0.560	0.560	40,000
2023-08-03	0.530	0.570	0.530	0.570	0.570	26,000
2023-08-02	0.530	0.600	0.530	0.590	0.590	34,000
2023-08-01	0.570	0.570	0.570	0.570	0.570	0
2023-07-31	0.560	0.570	0.530	0.570	0.570	98,018
2023-07-28	0.560	0.580	0.560	0.580	0.580	58,000
2023-07-27	0.570	0.610	0.560	0.610	0.610	50,000
2023-07-26	0.650	0.650	0.550	0.640	0.640	24,000
2023-07-25	0.580	0.600	0.550	0.600	0.600	374,000
2023-07-24	0.560	0.570	0.550	0.570	0.570	22,000
2023-07-21	0.550	0.600	0.550	0.570	0.570	64,000
2023-07-20	0.600	0.630	0.550	0.620	0.620	52,000
2023-07-19	0.490	0.670	0.490	0.630	0.630	1,032,000
2023-07-18	0.550	0.550	0.490	0.530	0.530	232,000
2023-07-14	0.590	0.600	0.560	0.570	0.570	78,000
2023-07-13	0.590	0.620	0.580	0.580	0.580	166,000
2023-07-12	0.590	0.690	0.580	0.630	0.630	372,000
2023-07-11	0.580	0.640	0.580	0.640	0.640	222,000
2023-07-10	0.580	0.650	0.540	0.630	0.630	722,000
2023-07-07	0.630	0.640	0.580	0.630	0.630	950,000
2023-07-06	0.880	1.300	0.700	0.710	0.710	8,988,000
2023-07-05	0.480	1.950	0.455	0.810	0.810	44,578,000
2023-07-04	0.620	0.620	0.395	0.430	0.430	946,000
2023-07-03	0.650	0.650	0.650	0.650	0.650	0
2023-06-30	0.650	0.650	0.650	0.650	0.650	0
2023-06-29	0.650	0.650	0.650	0.650	0.650	0
2023-06-28	0.650	0.650	0.650	0.650	0.650	0
2023-06-27	0.650	0.650	0.650	0.650	0.650	0
2023-06-26	0.650	0.650	0.650	0.650	0.650	0
2023-06-23	0.650	0.650	0.650	0.650	0.650	0
2023-06-21	0.650	0.650	0.650	0.650	0.650	0
2023-06-20	0.650	0.650	0.650	0.650	0.650	0
2023-06-19	0.650	0.650	0.650	0.650	0.650	0
2023-06-16	0.650	0.650	0.650	0.650	0.650	0
2023-06-15	0.650	0.650	0.650	0.650	0.650	0
2023-06-14	0.650	0.650	0.650	0.650	0.650	0
2023-06-13	0.650	0.650	0.650	0.650	0.650	0
2023-06-12	0.650	0.650	0.650	0.650	0.650	0
2023-06-09	0.650	0.650	0.650	0.650	0.650	0
2023-06-08	0.650	0.650	0.650	0.650	0.650	0
2023-06-07	0.650	0.650	0.650	0.650	0.650	0
2023-06-06	0.650	0.650	0.650	0.650	0.650	0
2023-06-05	0.650	0.650	0.650	0.650	0.650	0
2023-06-02	0.650	0.650	0.650	0.650	0.650	0
2023-06-01	0.650	0.650	0.650	0.650	0.650	0
2023-05-31	0.650	0.650	0.650	0.650	0.650	0
2023-05-30	0.650	0.650	0.650	0.650	0.650	0
2023-05-29	0.650	0.650	0.650	0.650	0.650	0
2023-05-25	0.650	0.650	0.650	0.650	0.650	0
2023-05-24	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 14 of 21 · 1,234 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.