New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.860	0.860	0.860	0.860	0.845	0
2024-08-09	0.860	0.860	0.860	0.860	0.845	0
2024-08-08	0.860	0.860	0.860	0.860	0.845	0
2024-08-07	0.860	0.860	0.860	0.860	0.845	0
2024-08-06	0.860	0.860	0.860	0.860	0.845	0
2024-08-05	0.860	0.860	0.860	0.860	0.845	0
2024-08-02	0.860	0.860	0.860	0.860	0.845	0
2024-08-01	0.860	0.860	0.860	0.860	0.845	0
2024-07-31	0.860	0.860	0.860	0.860	0.845	0
2024-07-30	0.860	0.860	0.860	0.860	0.845	0
2024-07-29	0.860	0.860	0.860	0.860	0.845	0
2024-07-26	0.860	0.860	0.860	0.860	0.845	0
2024-07-25	0.860	0.860	0.860	0.860	0.845	0
2024-07-24	0.850	0.850	0.850	0.850	0.835	0
2024-07-23	0.850	0.850	0.850	0.850	0.835	0
2024-07-22	0.830	0.840	0.830	0.840	0.825	1,000
2024-07-19	0.830	0.830	0.830	0.830	0.815	0
2024-07-18	0.810	0.810	0.810	0.810	0.796	0
2024-07-17	0.790	0.810	0.790	0.810	0.796	30,000
2024-07-16	0.760	0.760	0.760	0.760	0.747	0
2024-07-15	0.760	0.760	0.760	0.760	0.747	0
2024-07-12	0.760	0.760	0.760	0.760	0.747	0
2024-07-11	0.760	0.760	0.760	0.760	0.747	0
2024-07-10	0.760	0.760	0.760	0.760	0.747	0
2024-07-09	0.750	0.750	0.750	0.750	0.737	0
2024-07-08	0.780	0.780	0.780	0.780	0.766	0
2024-07-05	0.850	0.850	0.850	0.850	0.835	0
2024-07-04	0.860	0.880	0.850	0.850	0.835	14,000
2024-07-03	0.710	0.730	0.700	0.730	0.717	24,000
2024-07-02	0.800	0.800	0.800	0.800	0.786	0
2024-06-28	0.800	0.800	0.800	0.800	0.786	100,000
2024-06-27	0.860	0.860	0.860	0.860	0.845	0
2024-06-26	0.860	0.860	0.700	0.860	0.845	7,000
2024-06-25	0.850	0.850	0.850	0.850	0.835	0
2024-06-24	0.850	0.850	0.850	0.850	0.835	0
2024-06-21	0.860	0.860	0.850	0.850	0.835	8,500
2024-06-20	0.920	0.920	0.920	0.920	0.904	0
2024-06-19	0.920	0.920	0.920	0.920	0.904	0
2024-06-18	0.920	0.920	0.920	0.920	0.904	0
2024-06-17	0.920	0.920	0.920	0.920	0.904	0
2024-06-14	0.920	0.920	0.920	0.920	0.904	5,000
2024-06-13	0.920	0.920	0.920	0.920	0.904	0
2024-06-12	0.960	0.960	0.960	0.960	0.943	0
2024-06-11	0.960	0.960	0.960	0.960	0.943	0
2024-06-07	0.960	0.960	0.960	0.960	0.943	50,500
2024-06-06	0.950	0.950	0.950	0.950	0.933	100,000
2024-06-05	0.960	1.000	0.960	1.000	0.982	31,500
2024-06-04	1.040	1.040	1.040	1.040	1.022	0
2024-06-03	1.050	1.050	1.050	1.050	1.031	0
2024-05-31	1.140	1.140	1.140	1.140	1.120	0
2024-05-30	1.150	1.150	1.140	1.140	1.120	3,500
2024-05-29	1.120	1.120	1.120	1.120	1.100	0
2024-05-28	0.950	1.250	0.950	1.160	1.102	119,000
2024-05-27	0.950	0.950	0.950	0.950	0.903	0
2024-05-24	0.940	0.950	0.900	0.950	0.903	167,500
2024-05-23	0.910	0.920	0.910	0.920	0.874	35,000
2024-05-22	0.910	0.930	0.910	0.920	0.874	70,000
2024-05-21	0.790	0.800	0.780	0.780	0.741	1,500
2024-05-20	0.850	0.850	0.780	0.790	0.751	60,000
2024-05-17	0.840	0.850	0.830	0.850	0.808	30,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0221 HKD
2024-05-29	0.0378 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.