New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.530	0.530	0.530	0.530	0.504	0
2023-08-17	0.540	0.540	0.540	0.540	0.513	0
2023-08-16	0.550	0.550	0.540	0.540	0.513	20,000
2023-08-15	0.550	0.550	0.550	0.550	0.523	0
2023-08-14	0.600	0.600	0.550	0.580	0.551	188,000
2023-08-11	0.500	0.500	0.500	0.500	0.475	0
2023-08-10	0.500	0.500	0.500	0.500	0.475	0
2023-08-09	0.490	0.490	0.490	0.490	0.466	0
2023-08-08	0.500	0.500	0.490	0.490	0.466	14,000
2023-08-07	0.450	0.450	0.450	0.450	0.428	0
2023-08-04	0.450	0.450	0.450	0.450	0.428	0
2023-08-03	0.450	0.450	0.450	0.450	0.428	0
2023-08-02	0.450	0.450	0.450	0.450	0.428	0
2023-08-01	0.450	0.450	0.450	0.450	0.428	26,500
2023-07-31	0.405	0.405	0.405	0.405	0.385	0
2023-07-28	0.400	0.405	0.395	0.405	0.385	15,500
2023-07-27	0.410	0.410	0.400	0.400	0.380	1,000
2023-07-26	0.410	0.410	0.410	0.410	0.390	0
2023-07-25	0.455	0.455	0.410	0.410	0.390	1,500
2023-07-24	0.450	0.455	0.395	0.455	0.432	90,500
2023-07-21	0.425	0.425	0.425	0.425	0.404	0
2023-07-20	0.435	0.435	0.435	0.435	0.413	0
2023-07-19	0.435	0.435	0.435	0.435	0.413	0
2023-07-18	0.435	0.435	0.435	0.435	0.413	0
2023-07-14	0.435	0.435	0.435	0.435	0.413	0
2023-07-13	0.395	0.435	0.395	0.435	0.413	1,000
2023-07-12	0.450	0.450	0.450	0.450	0.428	0
2023-07-11	0.450	0.450	0.450	0.450	0.428	0
2023-07-10	0.450	0.450	0.450	0.450	0.428	0
2023-07-07	0.450	0.450	0.450	0.450	0.428	0
2023-07-06	0.450	0.450	0.450	0.450	0.428	0
2023-07-05	0.450	0.450	0.450	0.450	0.428	0
2023-07-04	0.450	0.450	0.450	0.450	0.428	0
2023-07-03	0.450	0.450	0.450	0.450	0.428	0
2023-06-30	0.500	0.500	0.450	0.450	0.428	1,000
2023-06-29	0.500	0.500	0.450	0.450	0.428	1,000
2023-06-28	0.405	0.410	0.405	0.410	0.390	15,000
2023-06-27	0.450	0.450	0.450	0.450	0.428	0
2023-06-26	0.450	0.450	0.450	0.450	0.428	0
2023-06-23	0.450	0.450	0.450	0.450	0.428	0
2023-06-21	0.480	0.480	0.480	0.480	0.456	0
2023-06-20	0.480	0.480	0.480	0.480	0.456	0
2023-06-19	0.480	0.480	0.480	0.480	0.456	0
2023-06-16	0.480	0.480	0.480	0.480	0.456	0
2023-06-15	0.490	0.490	0.490	0.490	0.466	0
2023-06-14	0.490	0.490	0.490	0.490	0.466	0
2023-06-13	0.490	0.490	0.490	0.490	0.466	0
2023-06-12	0.490	0.490	0.490	0.490	0.466	0
2023-06-09	0.490	0.490	0.490	0.490	0.466	0
2023-06-08	0.425	0.425	0.425	0.425	0.404	0
2023-06-07	0.425	0.425	0.425	0.425	0.404	0
2023-06-06	0.425	0.425	0.425	0.425	0.404	0
2023-06-05	0.500	0.500	0.410	0.425	0.404	97,500
2023-06-02	0.480	0.480	0.480	0.480	0.456	2,000
2023-06-01	0.440	0.440	0.440	0.440	0.418	0
2023-05-31	0.440	0.440	0.395	0.440	0.418	35,500
2023-05-30	0.420	0.420	0.420	0.420	0.399	0
2023-05-29	0.420	0.420	0.420	0.420	0.399	0
2023-05-25	0.420	0.420	0.420	0.420	0.399	0
2023-05-24	0.420	0.420	0.420	0.420	0.399	0

← NewerPage 14 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.