China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.820	0.870	0.800	0.850	0.850	200,000
2023-05-22	0.900	0.900	0.810	0.870	0.870	326,000
2023-05-19	0.930	0.970	0.910	0.910	0.910	20,000
2023-05-18	0.910	0.930	0.890	0.930	0.930	18,000
2023-05-17	0.950	0.950	0.920	0.930	0.930	18,000
2023-05-16	0.940	0.960	0.940	0.960	0.960	20,000
2023-05-15	0.960	0.960	0.920	0.950	0.950	26,000
2023-05-12	0.960	0.970	0.900	0.950	0.950	12,000
2023-05-11	0.950	0.970	0.950	0.970	0.970	10,000
2023-05-10	0.980	0.990	0.960	0.960	0.960	34,000
2023-05-09	0.990	0.990	0.970	0.990	0.990	6,000
2023-05-08	0.990	1.010	0.980	1.010	1.010	10,000
2023-05-05	1.010	1.020	1.010	1.020	1.020	4,000
2023-05-04	1.050	1.050	1.000	1.020	1.020	32,000
2023-05-03	1.030	1.040	0.990	1.040	1.040	8,000
2023-05-02	1.030	1.040	1.030	1.040	1.040	4,000
2023-04-28	1.040	1.040	0.980	1.020	1.020	16,000
2023-04-27	0.990	1.010	0.960	1.010	1.010	12,000
2023-04-26	0.980	1.000	0.980	1.000	1.000	6,000
2023-04-25	0.990	1.000	0.990	0.990	0.990	4,000
2023-04-24	1.020	1.020	0.950	1.000	1.000	36,000
2023-04-21	1.010	1.030	0.970	1.030	1.030	20,000
2023-04-20	1.030	1.030	1.020	1.020	1.020	4,000
2023-04-19	1.020	1.040	1.020	1.040	1.040	6,000
2023-04-18	1.050	1.050	1.040	1.040	1.040	2,000
2023-04-17	1.040	1.040	1.000	1.040	1.040	24,000
2023-04-14	0.990	1.030	0.980	1.030	1.030	22,000
2023-04-13	0.990	1.020	0.990	1.000	1.000	12,000
2023-04-12	0.990	0.990	0.970	0.990	0.990	8,000
2023-04-11	0.970	0.990	0.970	0.990	0.990	12,000
2023-04-06	0.960	0.990	0.960	0.990	0.990	24,000
2023-04-04	0.980	0.990	0.980	0.990	0.990	30,000
2023-04-03	1.000	1.000	0.950	0.980	0.980	66,000
2023-03-31	0.970	0.990	0.940	0.980	0.980	22,000
2023-03-30	1.000	1.000	0.950	0.950	0.950	22,000
2023-03-29	0.960	1.040	0.930	0.970	0.970	38,000
2023-03-28	0.980	1.000	0.980	0.990	0.990	4,000
2023-03-27	0.990	0.990	0.940	0.980	0.980	14,000
2023-03-24	1.040	1.040	1.000	1.000	1.000	2,000
2023-03-23	0.980	1.000	0.980	1.000	1.000	10,000
2023-03-22	0.990	0.990	0.990	0.990	0.990	24,000
2023-03-21	0.950	0.990	0.950	0.990	0.990	8,000
2023-03-20	0.960	0.970	0.960	0.960	0.960	10,000
2023-03-17	1.050	1.050	0.910	0.960	0.960	196,000
2023-03-16	0.980	1.010	0.970	1.000	1.000	8,000
2023-03-15	0.980	0.980	0.970	0.980	0.980	6,000
2023-03-14	0.980	0.980	0.970	0.980	0.980	6,000
2023-03-13	1.050	1.050	0.950	0.980	0.980	34,000
2023-03-10	1.030	1.030	0.950	1.010	1.010	38,000
2023-03-09	1.000	1.050	1.000	1.030	1.030	12,000
2023-03-08	0.950	1.000	0.950	1.000	1.000	578,000
2023-03-07	0.930	0.950	0.930	0.950	0.950	6,000
2023-03-06	0.920	0.930	0.920	0.930	0.930	26,000
2023-03-03	0.920	0.920	0.920	0.920	0.920	8,000
2023-03-02	0.930	0.940	0.900	0.920	0.920	36,000
2023-03-01	0.940	0.940	0.930	0.940	0.940	6,000
2023-02-28	0.940	0.940	0.940	0.940	0.940	2,000
2023-02-27	0.910	0.940	0.880	0.940	0.940	12,000
2023-02-24	0.930	0.930	0.920	0.920	0.920	32,000
2023-02-23	0.930	0.930	0.930	0.930	0.930	8,000

← NewerPage 15 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.