New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.850	0.850	0.840	0.840	0.798	10,500
2024-05-14	0.890	0.890	0.830	0.840	0.798	28,500
2024-05-13	0.870	0.870	0.870	0.870	0.827	0
2024-05-10	0.870	0.870	0.870	0.870	0.827	0
2024-05-09	0.780	0.780	0.780	0.780	0.741	7,000
2024-05-08	0.780	0.780	0.780	0.780	0.741	1,000
2024-05-07	0.790	0.790	0.780	0.780	0.741	5,500
2024-05-06	0.790	0.790	0.790	0.790	0.751	0
2024-05-03	0.790	0.790	0.790	0.790	0.751	0
2024-05-02	0.790	0.790	0.790	0.790	0.751	0
2024-04-30	0.750	0.790	0.650	0.790	0.751	253,500
2024-04-29	0.820	0.820	0.820	0.820	0.779	0
2024-04-26	0.820	0.820	0.820	0.820	0.779	0
2024-04-25	0.820	0.820	0.820	0.820	0.779	0
2024-04-24	0.750	0.850	0.750	0.820	0.779	36,500
2024-04-23	0.780	0.780	0.780	0.780	0.741	0
2024-04-22	0.800	0.800	0.800	0.800	0.760	0
2024-04-19	0.840	0.840	0.710	0.800	0.760	50,000
2024-04-18	0.800	0.800	0.800	0.800	0.760	0
2024-04-17	0.800	0.800	0.790	0.800	0.760	234,000
2024-04-16	0.830	0.830	0.830	0.830	0.789	0
2024-04-15	0.850	0.850	0.850	0.850	0.808	0
2024-04-12	0.850	0.850	0.850	0.850	0.808	20,000
2024-04-11	0.850	0.850	0.850	0.850	0.808	0
2024-04-10	0.870	0.870	0.870	0.870	0.827	0
2024-04-09	0.880	0.880	0.870	0.870	0.827	2,500
2024-04-08	0.900	0.900	0.900	0.900	0.855	0
2024-04-05	0.900	0.900	0.900	0.900	0.855	1,000
2024-04-03	0.880	0.880	0.880	0.880	0.836	0
2024-04-02	0.880	0.880	0.880	0.880	0.836	0
2024-03-28	0.880	0.930	0.880	0.880	0.836	32,000
2024-03-27	0.810	0.810	0.810	0.810	0.770	0
2024-03-26	0.810	0.810	0.810	0.810	0.770	0
2024-03-25	0.820	0.820	0.810	0.810	0.770	5,000
2024-03-22	0.800	0.810	0.800	0.810	0.770	35,500
2024-03-21	0.830	0.830	0.800	0.800	0.760	12,500
2024-03-20	0.800	0.800	0.800	0.800	0.760	1,500
2024-03-19	0.880	0.880	0.880	0.880	0.836	5,000
2024-03-18	0.870	0.870	0.870	0.870	0.827	0
2024-03-15	0.870	0.870	0.870	0.870	0.827	0
2024-03-14	0.900	0.900	0.870	0.870	0.827	21,500
2024-03-13	0.850	0.850	0.850	0.850	0.808	0
2024-03-12	0.850	0.900	0.850	0.900	0.855	51,500
2024-03-11	0.890	0.960	0.890	0.900	0.855	463,000
2024-03-08	0.850	0.850	0.850	0.850	0.808	0
2024-03-07	0.850	0.850	0.850	0.850	0.808	0
2024-03-06	0.850	0.850	0.850	0.850	0.808	0
2024-03-05	0.850	0.850	0.850	0.850	0.808	0
2024-03-04	0.850	0.850	0.850	0.850	0.808	0
2024-03-01	0.850	0.850	0.850	0.850	0.808	0
2024-02-29	0.850	0.850	0.850	0.850	0.808	0
2024-02-28	0.850	0.850	0.850	0.850	0.808	0
2024-02-27	0.850	0.850	0.850	0.850	0.808	0
2024-02-26	0.850	0.850	0.850	0.850	0.808	0
2024-02-23	0.850	0.850	0.850	0.850	0.808	0
2024-02-22	0.850	0.850	0.850	0.850	0.808	0
2024-02-21	0.850	0.850	0.850	0.850	0.808	0
2024-02-20	0.850	0.850	0.850	0.850	0.808	0
2024-02-19	0.850	0.850	0.850	0.850	0.808	0
2024-02-16	0.850	0.850	0.850	0.850	0.808	500

← NewerPage 11 of 21 · 1,229 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.