China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.950	0.970	0.950	0.970	0.970	6,000
2022-11-21	0.960	0.960	0.960	0.960	0.960	2,000
2022-11-18	0.900	0.960	0.820	0.960	0.960	66,000
2022-11-17	0.970	0.970	0.970	0.970	0.970	14,000
2022-11-16	0.980	0.980	0.980	0.980	0.980	6,000
2022-11-15	0.980	0.980	0.980	0.980	0.980	2,000
2022-11-14	0.990	0.990	0.980	0.990	0.990	14,000
2022-11-11	0.990	0.990	0.980	0.980	0.980	2,000
2022-11-10	0.980	0.990	0.900	0.990	0.990	26,000
2022-11-09	0.980	0.980	0.980	0.980	0.980	26,000
2022-11-08	0.950	0.960	0.950	0.960	0.960	4,000
2022-11-07	0.900	0.930	0.900	0.930	0.930	14,000
2022-11-04	0.900	0.910	0.900	0.900	0.900	112,000
2022-11-03	0.910	0.920	0.860	0.910	0.910	54,000
2022-11-02	0.890	0.920	0.890	0.920	0.920	18,000
2022-11-01	0.920	0.920	0.920	0.920	0.920	2,000
2022-10-31	0.900	0.900	0.900	0.900	0.900	4,000
2022-10-28	0.910	0.920	0.900	0.900	0.900	12,000
2022-10-27	0.940	0.940	0.890	0.910	0.910	34,000
2022-10-26	0.940	0.940	0.940	0.940	0.940	2,000
2022-10-25	0.930	0.950	0.860	0.950	0.950	28,000
2022-10-24	0.940	0.940	0.860	0.940	0.940	24,000
2022-10-21	0.960	0.960	0.940	0.940	0.940	2,000
2022-10-20	0.850	0.980	0.820	0.980	0.980	224,000
2022-10-19	0.830	0.920	0.810	0.920	0.920	156,000
2022-10-18	0.770	0.850	0.770	0.840	0.840	122,000
2022-10-17	0.800	0.800	0.720	0.790	0.790	112,000
2022-10-14	0.810	0.810	0.810	0.810	0.810	0
2022-10-13	0.820	0.820	0.820	0.820	0.820	2,000
2022-10-12	0.820	0.820	0.820	0.820	0.820	22,000
2022-10-11	0.830	0.830	0.830	0.830	0.830	2,000
2022-10-10	0.830	0.860	0.830	0.840	0.840	20,000
2022-10-07	0.850	0.850	0.720	0.830	0.830	184,000
2022-10-06	1.050	1.050	0.790	0.810	0.810	1,582,000
2022-10-05	1.050	1.050	0.950	0.990	0.990	16,000
2022-10-03	0.930	1.050	0.930	0.990	0.990	156,000
2022-09-30	1.050	1.050	1.050	1.050	1.050	2,000
2022-09-29	0.990	0.990	0.990	0.990	0.990	2,000
2022-09-28	1.000	1.000	0.890	0.940	0.940	206,000
2022-09-27	1.000	1.000	1.000	1.000	1.000	2,000
2022-09-26	0.960	1.000	0.960	1.000	1.000	6,000
2022-09-23	0.940	1.050	0.940	1.050	1.050	20,000
2022-09-22	1.000	1.000	1.000	1.000	1.000	458,000
2022-09-21	1.000	1.000	0.930	1.000	1.000	8,000
2022-09-20	1.000	1.000	1.000	1.000	1.000	502,000
2022-09-19	1.000	1.050	0.920	0.980	0.980	154,000
2022-09-16	1.010	1.010	0.870	1.000	1.000	86,000
2022-09-15	1.010	1.010	0.910	1.010	1.010	8,000
2022-09-14	1.010	1.010	1.010	1.010	1.010	10,000
2022-09-13	0.990	1.000	0.990	1.000	1.000	506,000
2022-09-09	0.970	1.000	0.970	0.980	0.980	550,000
2022-09-08	0.920	0.970	0.920	0.970	0.970	24,000
2022-09-07	0.870	0.920	0.870	0.920	0.920	18,000
2022-09-06	0.830	0.860	0.830	0.860	0.860	42,000
2022-09-05	0.840	0.890	0.820	0.890	0.890	52,000
2022-09-02	0.900	0.900	0.890	0.890	0.890	2,000
2022-09-01	0.890	0.910	0.890	0.890	0.890	4,000
2022-08-31	0.840	0.890	0.820	0.890	0.890	24,000
2022-08-30	0.920	0.920	0.920	0.920	0.920	0
2022-08-29	0.920	0.950	0.920	0.930	0.930	12,000

← NewerPage 17 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.