New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.620	0.750	0.620	0.680	0.646	27,000
2023-11-15	0.620	0.620	0.620	0.620	0.589	4,000
2023-11-14	0.700	0.700	0.700	0.700	0.665	0
2023-11-13	0.800	0.800	0.610	0.700	0.665	7,000
2023-11-10	0.750	0.750	0.750	0.750	0.713	39,500
2023-11-09	0.710	0.710	0.710	0.710	0.675	0
2023-11-08	0.730	0.730	0.680	0.710	0.675	5,500
2023-11-07	0.680	0.760	0.680	0.760	0.722	10,000
2023-11-06	0.760	0.760	0.670	0.670	0.637	3,000
2023-11-03	0.670	0.670	0.670	0.670	0.637	4,000
2023-11-02	0.680	0.680	0.680	0.680	0.646	0
2023-11-01	0.680	0.680	0.680	0.680	0.646	0
2023-10-31	0.680	0.680	0.680	0.680	0.646	0
2023-10-30	0.690	0.690	0.660	0.680	0.646	8,000
2023-10-27	0.690	0.690	0.690	0.690	0.656	0
2023-10-26	0.750	0.750	0.750	0.750	0.713	0
2023-10-25	0.750	0.750	0.750	0.750	0.713	0
2023-10-24	0.750	0.750	0.750	0.750	0.713	0
2023-10-20	0.730	0.750	0.730	0.750	0.713	5,500
2023-10-19	0.720	0.720	0.720	0.720	0.684	51,000
2023-10-18	0.660	0.660	0.640	0.650	0.618	57,000
2023-10-17	0.640	0.640	0.640	0.640	0.608	0
2023-10-16	0.630	0.630	0.630	0.630	0.599	0
2023-10-13	0.630	0.630	0.630	0.630	0.599	0
2023-10-12	0.630	0.630	0.630	0.630	0.599	0
2023-10-11	0.630	0.630	0.630	0.630	0.599	0
2023-10-10	0.630	0.630	0.630	0.630	0.599	0
2023-10-09	0.630	0.630	0.630	0.630	0.599	0
2023-10-06	0.630	0.630	0.630	0.630	0.599	24,500
2023-10-05	0.610	0.610	0.610	0.610	0.580	0
2023-10-04	0.600	0.610	0.600	0.610	0.580	3,000
2023-10-03	0.670	0.670	0.670	0.670	0.637	0
2023-09-29	0.670	0.670	0.670	0.670	0.637	0
2023-09-28	0.680	0.680	0.620	0.670	0.637	30,500
2023-09-27	0.620	0.620	0.610	0.620	0.589	2,500
2023-09-26	0.620	0.620	0.620	0.620	0.589	1,000
2023-09-25	0.620	0.620	0.620	0.620	0.589	3,500
2023-09-22	0.620	0.620	0.620	0.620	0.589	0
2023-09-21	0.620	0.620	0.620	0.620	0.589	0
2023-09-20	0.620	0.620	0.620	0.620	0.589	0
2023-09-19	0.620	0.620	0.620	0.620	0.589	0
2023-09-18	0.620	0.620	0.620	0.620	0.589	0
2023-09-15	0.590	0.630	0.590	0.630	0.599	161,500
2023-09-14	0.530	0.530	0.530	0.530	0.504	0
2023-09-13	0.600	0.600	0.600	0.600	0.570	0
2023-09-12	0.600	0.600	0.600	0.600	0.570	0
2023-09-11	0.580	0.690	0.580	0.600	0.570	79,000
2023-09-07	0.600	0.600	0.600	0.600	0.570	7,500
2023-09-06	0.560	0.580	0.560	0.580	0.551	19,500
2023-09-05	0.590	0.590	0.580	0.580	0.551	20,000
2023-09-04	0.590	0.590	0.590	0.590	0.561	0
2023-08-31	0.590	0.590	0.590	0.590	0.561	0
2023-08-30	0.590	0.590	0.590	0.590	0.561	0
2023-08-29	0.600	0.600	0.495	0.580	0.551	91,000
2023-08-28	0.600	0.600	0.600	0.600	0.570	260,000
2023-08-25	0.500	0.500	0.490	0.500	0.475	18,500
2023-08-24	0.490	0.490	0.490	0.490	0.466	0
2023-08-23	0.490	0.490	0.490	0.490	0.466	0
2023-08-22	0.500	0.500	0.490	0.490	0.466	57,000
2023-08-21	0.510	0.510	0.500	0.500	0.475	3,000

← NewerPage 13 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.