New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.750	0.750	0.750	0.750	0.713	0
2024-02-14	0.750	0.750	0.750	0.750	0.713	0
2024-02-09	0.750	0.750	0.750	0.750	0.713	0
2024-02-08	0.750	0.750	0.750	0.750	0.713	0
2024-02-07	0.750	0.750	0.750	0.750	0.713	0
2024-02-06	0.750	0.750	0.750	0.750	0.713	0
2024-02-05	0.750	0.750	0.750	0.750	0.713	0
2024-02-02	0.750	0.750	0.750	0.750	0.713	0
2024-02-01	0.750	0.750	0.750	0.750	0.713	0
2024-01-31	0.750	0.750	0.750	0.750	0.713	0
2024-01-30	0.750	0.750	0.750	0.750	0.713	0
2024-01-29	0.750	0.750	0.750	0.750	0.713	0
2024-01-26	0.750	0.750	0.750	0.750	0.713	0
2024-01-25	0.750	0.750	0.750	0.750	0.713	0
2024-01-24	0.750	0.750	0.750	0.750	0.713	0
2024-01-23	0.750	0.750	0.750	0.750	0.713	0
2024-01-22	0.750	0.750	0.750	0.750	0.713	0
2024-01-19	0.750	0.750	0.750	0.750	0.713	0
2024-01-18	0.750	0.800	0.750	0.750	0.713	26,500
2024-01-17	0.760	0.780	0.760	0.780	0.741	9,500
2024-01-16	0.800	0.800	0.800	0.800	0.760	0
2024-01-15	0.800	0.800	0.800	0.800	0.760	0
2024-01-12	0.800	0.800	0.800	0.800	0.760	0
2024-01-11	0.800	0.800	0.800	0.800	0.760	0
2024-01-10	0.800	0.800	0.800	0.800	0.760	0
2024-01-09	0.800	0.800	0.800	0.800	0.760	0
2024-01-08	0.770	0.770	0.760	0.770	0.732	5,000
2024-01-05	0.770	0.770	0.770	0.770	0.732	0
2024-01-04	0.800	0.800	0.800	0.800	0.760	0
2024-01-03	0.880	0.880	0.880	0.880	0.836	0
2024-01-02	0.900	0.900	0.900	0.900	0.855	0
2023-12-29	0.900	0.900	0.900	0.900	0.855	0
2023-12-28	0.930	0.930	0.930	0.930	0.884	1,000
2023-12-27	0.990	0.990	0.990	0.990	0.941	0
2023-12-22	0.990	0.990	0.990	0.990	0.941	0
2023-12-21	0.990	0.990	0.990	0.990	0.941	0
2023-12-20	0.990	0.990	0.990	0.990	0.941	0
2023-12-19	0.990	1.000	0.990	0.990	0.941	4,500
2023-12-18	0.780	0.780	0.780	0.780	0.741	4,000
2023-12-15	0.810	0.810	0.810	0.810	0.770	0
2023-12-14	0.780	0.810	0.780	0.810	0.770	7,500
2023-12-13	0.860	0.860	0.800	0.800	0.760	5,000
2023-12-12	0.880	0.880	0.880	0.880	0.836	0
2023-12-11	0.880	0.880	0.880	0.880	0.836	0
2023-12-08	0.900	0.900	0.900	0.900	0.855	0
2023-12-07	0.900	0.900	0.900	0.900	0.855	0
2023-12-06	0.900	0.900	0.900	0.900	0.855	2,000
2023-12-05	1.000	1.000	1.000	1.000	0.950	0
2023-12-04	1.000	1.000	1.000	1.000	0.950	0
2023-12-01	1.000	1.000	1.000	1.000	0.950	0
2023-11-30	0.980	1.050	0.980	1.010	0.960	132,500
2023-11-29	0.760	0.920	0.760	0.880	0.836	135,500
2023-11-28	0.760	0.760	0.760	0.760	0.722	0
2023-11-27	0.760	0.760	0.760	0.760	0.722	0
2023-11-24	0.760	0.760	0.760	0.760	0.722	50,500
2023-11-23	0.770	0.770	0.770	0.770	0.732	0
2023-11-22	0.770	0.770	0.770	0.770	0.732	0
2023-11-21	0.770	0.770	0.770	0.770	0.732	0
2023-11-20	0.770	0.770	0.770	0.770	0.732	19,000
2023-11-17	0.690	0.790	0.690	0.790	0.751	56,500

← NewerPage 12 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.