Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.680	0.690	0.680	0.690	0.690	46,000
2022-03-01	0.690	0.700	0.680	0.700	0.700	178,000
2022-02-28	0.680	0.690	0.670	0.680	0.680	122,000
2022-02-25	0.700	0.700	0.700	0.700	0.700	130,000
2022-02-24	0.650	0.680	0.650	0.680	0.680	176,000
2022-02-23	0.650	0.660	0.650	0.660	0.660	146,000
2022-02-22	0.610	0.630	0.610	0.630	0.630	320,000
2022-02-21	0.630	0.630	0.620	0.620	0.620	140,000
2022-02-18	0.620	0.630	0.620	0.630	0.630	160,000
2022-02-17	0.610	0.620	0.610	0.620	0.620	180,000
2022-02-16	0.620	0.630	0.620	0.630	0.630	130,000
2022-02-15	0.600	0.610	0.600	0.610	0.610	130,000
2022-02-14	0.580	0.590	0.560	0.590	0.590	200,000
2022-02-11	0.580	0.580	0.540	0.580	0.580	140,000
2022-02-10	0.580	0.580	0.580	0.580	0.580	0
2022-02-09	0.580	0.590	0.540	0.570	0.570	198,000
2022-02-08	0.550	0.550	0.550	0.550	0.550	0
2022-02-07	0.490	0.550	0.490	0.550	0.550	64,000
2022-02-04	0.490	0.490	0.490	0.490	0.490	0
2022-01-31	0.490	0.490	0.490	0.490	0.490	0
2022-01-28	0.420	0.490	0.420	0.490	0.490	54,000
2022-01-27	0.400	0.410	0.400	0.410	0.410	44,000
2022-01-26	0.425	0.425	0.425	0.425	0.425	0
2022-01-25	0.460	0.460	0.410	0.410	0.410	74,035
2022-01-24	0.500	0.750	0.405	0.485	0.485	508,000
2022-01-21	0.800	0.800	0.800	0.800	0.800	0
2022-01-20	0.800	0.800	0.800	0.800	0.800	0
2022-01-19	0.800	0.800	0.800	0.800	0.800	0
2022-01-18	0.800	0.800	0.800	0.800	0.800	0
2022-01-17	0.800	0.800	0.800	0.800	0.800	0
2022-01-14	0.800	0.800	0.800	0.800	0.800	0
2022-01-13	0.800	0.800	0.800	0.800	0.800	0
2022-01-12	0.800	0.800	0.800	0.800	0.800	0
2022-01-11	0.800	0.800	0.800	0.800	0.800	0
2022-01-10	0.800	0.800	0.800	0.800	0.800	0
2022-01-07	0.800	0.800	0.800	0.800	0.800	0
2022-01-06	0.800	0.800	0.800	0.800	0.800	0
2022-01-05	0.800	0.800	0.800	0.800	0.800	0
2022-01-04	0.800	0.800	0.800	0.800	0.800	0
2022-01-03	0.800	0.800	0.800	0.800	0.800	0
2021-12-31	0.800	0.800	0.800	0.800	0.800	180,000
2021-12-30	0.810	0.810	0.810	0.810	0.810	0
2021-12-29	0.810	0.810	0.810	0.810	0.810	0
2021-12-28	0.810	0.810	0.810	0.810	0.810	0
2021-12-24	0.810	0.810	0.810	0.810	0.810	0
2021-12-23	0.820	0.820	0.820	0.820	0.820	0
2021-12-22	0.820	0.820	0.820	0.820	0.820	0
2021-12-21	0.820	0.820	0.820	0.820	0.820	0
2021-12-20	0.820	0.820	0.820	0.820	0.820	0
2021-12-17	0.820	0.820	0.820	0.820	0.820	0
2021-12-16	0.820	0.820	0.820	0.820	0.820	0
2021-12-15	0.820	0.820	0.820	0.820	0.820	0
2021-12-14	0.840	0.840	0.840	0.840	0.840	0
2021-12-13	0.840	0.840	0.840	0.840	0.840	0
2021-12-10	0.840	0.840	0.840	0.840	0.840	0
2021-12-09	0.840	0.840	0.840	0.840	0.840	0
2021-12-08	0.840	0.840	0.840	0.840	0.840	0
2021-12-07	0.840	0.840	0.840	0.840	0.840	0
2021-12-06	0.840	0.840	0.840	0.840	0.840	0
2021-12-03	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 20 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.