China New City Coml Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2022-05-31 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2022-05-30 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2022-05-27 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2022-05-26 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 4,000 |
| 2022-05-25 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 4,000 |
| 2022-05-24 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2022-05-23 | 1.100 | 1.100 | 1.030 | 1.070 | 1.070 | 28,000 |
| 2022-05-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-05-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2022-05-18 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2022-05-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2022-05-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2022-05-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2022-05-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2022-05-11 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 30,000 |
| 2022-05-10 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 96,000 |
| 2022-05-06 | 1.080 | 1.080 | 1.010 | 1.070 | 1.070 | 26,000 |
| 2022-05-05 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 4,000 |
| 2022-05-04 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2022-05-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2022-04-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2022-04-28 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-04-27 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 60,000 |
| 2022-04-26 | 1.090 | 1.090 | 1.010 | 1.060 | 1.060 | 146,000 |
| 2022-04-25 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 22,000 |
| 2022-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-04-21 | 1.050 | 1.090 | 1.010 | 1.090 | 1.090 | 220,000 |
| 2022-04-20 | 1.120 | 1.120 | 1.000 | 1.070 | 1.070 | 212,000 |
| 2022-04-19 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 6,000 |
| 2022-04-14 | 1.070 | 1.110 | 1.040 | 1.050 | 1.050 | 50,000 |
| 2022-04-13 | 1.120 | 1.130 | 1.050 | 1.050 | 1.050 | 34,000 |
| 2022-04-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2022-04-11 | 1.200 | 1.200 | 1.060 | 1.090 | 1.090 | 100,000 |
| 2022-04-08 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 12,000 |
| 2022-04-07 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 44,000 |
| 2022-04-06 | 1.150 | 1.150 | 1.080 | 1.150 | 1.150 | 12,000 |
| 2022-04-04 | 1.160 | 1.160 | 1.050 | 1.160 | 1.160 | 17,600 |
| 2022-04-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,000 |
| 2022-03-31 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-03-30 | 1.080 | 1.120 | 1.050 | 1.050 | 1.050 | 24,000 |
| 2022-03-29 | 1.110 | 1.130 | 1.030 | 1.090 | 1.090 | 24,000 |
| 2022-03-28 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-25 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 8,000 |
| 2022-03-24 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2022-03-23 | 1.120 | 1.120 | 1.040 | 1.090 | 1.090 | 266,000 |
| 2022-03-22 | 1.120 | 1.120 | 1.020 | 1.120 | 1.120 | 65,600 |
| 2022-03-21 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 14,000 |
| 2022-03-18 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2022-03-17 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 24,000 |
| 2022-03-16 | 1.000 | 1.090 | 0.990 | 1.050 | 1.050 | 298,000 |
| 2022-03-15 | 1.010 | 1.090 | 0.950 | 1.090 | 1.090 | 278,000 |
| 2022-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-09 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 6,000 |
| 2022-03-08 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 12,000 |
| 2022-03-07 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2022-03-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-03-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
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.