China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.980	0.990	0.900	0.980	0.980	32,000
2023-08-17	0.980	0.990	0.920	0.990	0.990	10,000
2023-08-16	0.990	0.990	0.990	0.990	0.990	6,000
2023-08-15	0.990	1.000	0.860	0.990	0.990	64,000
2023-08-14	0.980	1.020	0.980	1.010	1.010	8,000
2023-08-11	0.980	0.990	0.980	0.990	0.990	4,000
2023-08-10	0.990	0.990	0.990	0.990	0.990	0
2023-08-09	0.990	1.000	0.990	1.000	1.000	6,000
2023-08-08	0.980	1.000	0.980	1.000	1.000	6,000
2023-08-07	0.990	0.990	0.980	0.990	0.990	8,000
2023-08-04	1.010	1.010	1.010	1.010	1.010	2,000
2023-08-03	0.960	1.020	0.960	1.020	1.020	14,000
2023-08-02	0.970	0.970	0.970	0.970	0.970	2,000
2023-08-01	0.980	0.990	0.980	0.980	0.980	4,000
2023-07-31	0.950	0.950	0.890	0.950	0.950	16,000
2023-07-28	0.970	0.970	0.910	0.950	0.950	32,000
2023-07-27	0.990	0.990	0.990	0.990	0.990	2,000
2023-07-26	1.000	1.000	0.960	0.990	0.990	6,000
2023-07-25	0.990	0.990	0.990	0.990	0.990	0
2023-07-24	0.980	1.000	0.940	1.000	1.000	12,000
2023-07-21	1.000	1.000	0.960	1.000	1.000	10,000
2023-07-20	1.000	1.000	1.000	1.000	1.000	0
2023-07-19	1.000	1.010	1.000	1.010	1.010	4,000
2023-07-18	1.000	1.020	1.000	1.000	1.000	12,000
2023-07-14	1.010	1.010	0.960	1.010	1.010	10,120
2023-07-13	1.000	1.010	0.940	1.010	1.010	10,000
2023-07-12	1.010	1.020	1.010	1.020	1.020	6,000
2023-07-11	1.020	1.020	0.880	1.020	1.020	12,000
2023-07-10	1.020	1.020	1.000	1.010	1.010	8,000
2023-07-07	1.010	1.020	1.010	1.020	1.020	4,000
2023-07-06	1.010	1.020	0.950	1.020	1.020	50,000
2023-07-05	1.010	1.020	1.010	1.020	1.020	4,000
2023-07-04	1.020	1.020	1.000	1.020	1.020	12,000
2023-07-03	0.970	1.030	0.970	1.030	1.030	18,000
2023-06-30	1.000	1.000	0.930	1.000	1.000	8,000
2023-06-29	1.000	1.020	1.000	1.000	1.000	6,000
2023-06-28	0.960	1.020	0.960	1.020	1.020	16,000
2023-06-27	0.950	0.980	0.900	0.980	0.980	76,000
2023-06-26	0.890	1.000	0.850	0.960	0.960	174,000
2023-06-23	1.000	1.030	1.000	1.030	1.030	4,000
2023-06-21	0.990	0.990	0.990	0.990	0.990	2,000
2023-06-20	0.950	0.950	0.950	0.950	0.950	2,000
2023-06-19	0.960	0.960	0.960	0.960	0.960	2,000
2023-06-16	1.020	1.020	1.000	1.000	1.000	2,000
2023-06-15	1.020	1.020	1.010	1.010	1.010	2,000
2023-06-14	1.010	1.020	1.010	1.020	1.020	4,000
2023-06-13	1.020	1.020	1.010	1.020	1.020	16,000
2023-06-12	1.010	1.030	1.010	1.030	1.030	6,000
2023-06-09	0.990	1.020	0.990	1.020	1.020	20,000
2023-06-08	1.010	1.020	0.950	1.020	1.020	18,000
2023-06-07	1.020	1.020	0.920	1.020	1.020	34,000
2023-06-06	0.940	1.010	0.930	1.010	1.010	42,000
2023-06-05	0.910	0.910	0.910	0.910	0.910	2,000
2023-06-02	0.910	0.920	0.870	0.920	0.920	24,000
2023-06-01	0.860	0.960	0.860	0.940	0.940	98,000
2023-05-31	0.860	0.860	0.830	0.860	0.860	6,000
2023-05-30	0.860	0.860	0.820	0.860	0.860	6,000
2023-05-29	0.860	0.860	0.810	0.860	0.860	8,000
2023-05-25	0.860	0.860	0.860	0.860	0.860	2,000
2023-05-24	0.890	0.890	0.810	0.850	0.850	104,000

← NewerPage 14 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.