China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.940	0.970	0.910	0.930	0.930	294,000
2023-02-21	1.020	1.030	0.930	0.990	0.990	128,000
2023-02-20	1.070	1.070	0.940	1.030	1.030	10,000
2023-02-17	1.010	1.010	1.010	1.010	1.010	8,000
2023-02-16	1.010	1.010	1.000	1.000	1.000	2,000
2023-02-15	0.950	0.960	0.950	0.960	0.960	6,000
2023-02-14	0.960	0.960	0.960	0.960	0.960	2,000
2023-02-13	0.960	0.960	0.960	0.960	0.960	26,000
2023-02-10	0.950	0.960	0.890	0.960	0.960	314,000
2023-02-09	1.010	1.010	1.010	1.010	1.010	4,000
2023-02-08	1.020	1.020	1.000	1.010	1.010	16,000
2023-02-07	1.030	1.030	1.000	1.000	1.000	8,000
2023-02-06	1.000	1.030	1.000	1.030	1.030	20,000
2023-02-03	1.030	1.040	1.000	1.040	1.040	22,000
2023-02-02	1.010	1.060	1.000	1.050	1.050	24,000
2023-02-01	1.080	1.080	1.040	1.050	1.050	6,000
2023-01-31	1.050	1.050	1.050	1.050	1.050	2,000
2023-01-30	1.030	1.040	1.030	1.040	1.040	10,000
2023-01-27	1.030	1.030	1.030	1.030	1.030	2,000
2023-01-26	1.040	1.040	1.030	1.030	1.030	2,000
2023-01-20	1.070	1.080	1.000	1.010	1.010	10,000
2023-01-19	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-18	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-17	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-16	1.060	1.060	1.050	1.050	1.050	2,000
2023-01-13	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-12	1.030	1.060	1.000	1.060	1.060	18,000
2023-01-11	1.070	1.070	1.020	1.070	1.070	8,000
2023-01-10	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-09	1.060	1.060	1.060	1.060	1.060	2,000
2023-01-06	1.020	1.100	1.020	1.060	1.060	2,010,000
2023-01-05	1.050	1.050	0.990	1.010	1.010	234,000
2023-01-04	1.060	1.100	0.980	1.060	1.060	26,000
2023-01-03	1.040	1.060	1.040	1.060	1.060	8,000
2022-12-30	1.030	1.060	0.970	1.060	1.060	32,000
2022-12-29	1.070	1.080	1.000	1.020	1.020	26,000
2022-12-28	1.070	1.080	1.020	1.070	1.070	10,000
2022-12-23	1.080	1.080	1.030	1.080	1.080	8,000
2022-12-22	1.070	1.070	1.000	1.060	1.060	6,000
2022-12-21	1.070	1.070	0.970	1.050	1.050	66,000
2022-12-20	1.050	1.050	0.870	1.050	1.050	12,000
2022-12-19	1.030	1.030	1.030	1.030	1.030	2,000
2022-12-16	1.030	1.070	1.030	1.060	1.060	6,000
2022-12-15	1.020	1.050	1.020	1.040	1.040	6,000
2022-12-14	1.080	1.080	0.960	1.020	1.020	22,000
2022-12-13	1.080	1.080	0.930	1.080	1.080	10,000
2022-12-12	1.000	1.090	1.000	1.080	1.080	36,000
2022-12-09	0.960	1.000	0.960	1.000	1.000	4,000
2022-12-08	0.970	0.970	0.960	0.960	0.960	4,000
2022-12-07	0.970	0.970	0.890	0.970	0.970	8,000
2022-12-06	0.970	0.970	0.970	0.970	0.970	2,000
2022-12-05	0.950	0.960	0.950	0.960	0.960	4,000
2022-12-02	0.920	0.960	0.860	0.960	0.960	26,000
2022-12-01	0.920	0.940	0.900	0.940	0.940	34,000
2022-11-30	0.960	0.960	0.960	0.960	0.960	4,000
2022-11-29	0.960	0.960	0.960	0.960	0.960	10,000
2022-11-28	0.970	0.970	0.970	0.970	0.970	2,000
2022-11-25	0.970	0.970	0.960	0.970	0.970	6,000
2022-11-24	0.970	0.970	0.970	0.970	0.970	6,000
2022-11-23	0.970	0.970	0.970	0.970	0.970	4,000

← NewerPage 16 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.