China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.100	1.100	1.020	1.100	1.100	18,000
2022-03-01	1.100	1.100	1.100	1.100	1.100	2,000
2022-02-28	1.100	1.100	1.080	1.080	1.080	2,000
2022-02-25	1.100	1.100	1.100	1.100	1.100	2,000
2022-02-24	1.110	1.110	1.090	1.090	1.090	2,000
2022-02-23	1.110	1.110	1.100	1.100	1.100	4,000
2022-02-22	1.110	1.110	1.100	1.100	1.100	4,000
2022-02-21	1.110	1.110	0.960	1.110	1.110	118,000
2022-02-18	1.110	1.110	1.110	1.110	1.110	2,000
2022-02-17	1.110	1.110	1.110	1.110	1.110	2,000
2022-02-16	1.100	1.110	1.100	1.100	1.100	22,000
2022-02-15	1.110	1.110	1.100	1.100	1.100	2,000
2022-02-14	1.150	1.150	1.110	1.110	1.110	2,000
2022-02-11	1.150	1.150	1.100	1.100	1.100	6,000
2022-02-10	1.150	1.150	1.120	1.120	1.120	2,000
2022-02-09	1.150	1.150	1.110	1.110	1.110	2,000
2022-02-08	1.100	1.100	1.100	1.100	1.100	2,000
2022-02-07	1.150	1.150	1.100	1.100	1.100	2,000
2022-02-04	1.050	1.050	1.050	1.050	1.050	10,000
2022-01-31	1.000	1.000	1.000	1.000	1.000	0
2022-01-28	1.100	1.100	1.000	1.000	1.000	6,000
2022-01-27	1.040	1.040	1.040	1.040	1.040	4,000
2022-01-26	1.060	1.060	1.050	1.050	1.050	2,000
2022-01-25	1.040	1.040	1.040	1.040	1.040	2,000
2022-01-24	1.040	1.040	1.040	1.040	1.040	2,000
2022-01-21	1.040	1.040	1.040	1.040	1.040	14,000
2022-01-20	1.050	1.050	1.040	1.040	1.040	8,000
2022-01-19	0.960	1.000	0.960	1.000	1.000	628,000
2022-01-18	1.040	1.040	0.860	0.960	0.960	3,232,000
2022-01-17	0.960	1.040	0.950	1.020	1.020	22,000
2022-01-14	1.050	1.050	1.050	1.050	1.050	2,000
2022-01-13	1.000	1.050	1.000	1.050	1.050	20,000
2022-01-12	1.000	1.000	1.000	1.000	1.000	2,000
2022-01-11	1.020	1.020	0.950	1.000	1.000	52,000
2022-01-10	0.930	0.990	0.860	0.950	0.950	714,000
2022-01-07	1.040	1.040	0.940	0.950	0.950	104,000
2022-01-06	1.020	1.020	0.910	1.020	1.020	74,000
2022-01-05	1.020	1.020	1.020	1.020	1.020	6,000
2022-01-04	1.020	1.020	1.020	1.020	1.020	6,000
2022-01-03	0.970	1.020	0.970	1.020	1.020	10,000
2021-12-31	1.020	1.020	1.020	1.020	1.020	2,000
2021-12-30	1.020	1.030	0.950	0.980	0.980	74,000
2021-12-29	1.020	1.020	1.020	1.020	1.020	2,000
2021-12-28	1.020	1.020	1.020	1.020	1.020	2,000
2021-12-24	1.030	1.030	1.030	1.030	1.030	2,000
2021-12-23	1.030	1.030	1.030	1.030	1.030	2,000
2021-12-22	1.030	1.030	1.030	1.030	1.030	2,000
2021-12-21	1.030	1.030	1.030	1.030	1.030	2,000
2021-12-20	1.030	1.030	1.030	1.030	1.030	2,000
2021-12-17	1.030	1.030	0.940	1.030	1.030	10,000
2021-12-16	0.910	1.040	0.910	1.040	1.040	1,968,000
2021-12-15	1.000	1.030	1.000	1.030	1.030	22,000
2021-12-14	1.000	1.000	1.000	1.000	1.000	2,000
2021-12-13	0.980	0.980	0.980	0.980	0.980	2,000
2021-12-10	0.980	0.980	0.940	0.940	0.940	32,000
2021-12-09	0.980	0.980	0.950	0.950	0.950	2,000
2021-12-08	0.980	0.980	0.960	0.960	0.960	34,000
2021-12-07	0.950	0.950	0.950	0.950	0.950	6,000
2021-12-06	0.930	0.930	0.930	0.930	0.930	2,000
2021-12-03	0.870	0.920	0.850	0.900	0.900	1,238,000

← NewerPage 20 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.