New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.420	0.420	0.420	0.420	0.399	0
2023-05-22	0.420	0.420	0.420	0.420	0.399	0
2023-05-19	0.420	0.420	0.420	0.420	0.399	0
2023-05-18	0.450	0.450	0.450	0.450	0.428	0
2023-05-17	0.450	0.450	0.450	0.450	0.428	0
2023-05-16	0.410	0.410	0.410	0.410	0.390	0
2023-05-15	0.480	0.480	0.435	0.435	0.413	16,000
2023-05-12	0.480	0.480	0.480	0.480	0.456	0
2023-05-11	0.480	0.480	0.480	0.480	0.456	0
2023-05-10	0.480	0.480	0.480	0.480	0.456	0
2023-05-09	0.480	0.480	0.480	0.480	0.456	0
2023-05-08	0.480	0.480	0.480	0.480	0.456	0
2023-05-05	0.480	0.480	0.480	0.480	0.456	0
2023-05-04	0.480	0.480	0.415	0.480	0.456	59,500
2023-05-03	0.480	0.480	0.480	0.480	0.456	0
2023-05-02	0.480	0.480	0.480	0.480	0.456	0
2023-04-28	0.475	0.480	0.475	0.480	0.456	27,000
2023-04-27	0.480	0.480	0.480	0.480	0.456	0
2023-04-26	0.480	0.480	0.480	0.480	0.456	0
2023-04-25	0.480	0.480	0.480	0.480	0.456	0
2023-04-24	0.490	0.490	0.490	0.490	0.466	0
2023-04-21	0.490	0.490	0.490	0.490	0.466	2,500
2023-04-20	0.415	0.415	0.415	0.415	0.394	7,500
2023-04-19	0.425	0.425	0.425	0.425	0.404	0
2023-04-18	0.425	0.425	0.425	0.425	0.404	0
2023-04-17	0.425	0.425	0.425	0.425	0.404	1,000
2023-04-14	0.465	0.465	0.465	0.465	0.442	0
2023-04-13	0.465	0.465	0.465	0.465	0.442	2,000
2023-04-12	0.500	0.500	0.500	0.500	0.475	0
2023-04-11	0.500	0.500	0.500	0.500	0.475	0
2023-04-06	0.500	0.500	0.500	0.500	0.475	0
2023-04-04	0.500	0.500	0.500	0.500	0.475	0
2023-04-03	0.500	0.500	0.500	0.500	0.475	0
2023-03-31	0.500	0.500	0.500	0.500	0.475	0
2023-03-30	0.500	0.500	0.500	0.500	0.475	0
2023-03-29	0.500	0.500	0.500	0.500	0.475	0
2023-03-28	0.500	0.500	0.500	0.500	0.475	0
2023-03-27	0.500	0.500	0.500	0.500	0.475	0
2023-03-24	0.510	0.510	0.500	0.500	0.475	8,000
2023-03-23	0.480	0.510	0.460	0.510	0.485	11,000
2023-03-22	0.500	0.500	0.500	0.500	0.475	0
2023-03-21	0.500	0.500	0.500	0.500	0.475	0
2023-03-20	0.500	0.500	0.500	0.500	0.475	0
2023-03-17	0.500	0.500	0.500	0.500	0.475	0
2023-03-16	0.530	0.530	0.530	0.530	0.504	0
2023-03-15	0.530	0.530	0.530	0.530	0.504	0
2023-03-14	0.530	0.530	0.530	0.530	0.504	0
2023-03-13	0.560	0.560	0.540	0.540	0.513	24,000
2023-03-10	0.520	0.550	0.520	0.540	0.513	17,000
2023-03-09	0.480	0.480	0.480	0.480	0.456	0
2023-03-08	0.480	0.480	0.480	0.480	0.456	0
2023-03-07	0.480	0.480	0.480	0.480	0.456	11,500
2023-03-06	0.500	0.500	0.500	0.500	0.475	23,500
2023-03-03	0.500	0.500	0.500	0.500	0.475	6,500
2023-03-02	0.510	0.510	0.500	0.500	0.475	5,000
2023-03-01	0.550	0.550	0.550	0.550	0.523	0
2023-02-28	0.510	0.510	0.510	0.510	0.485	4,000
2023-02-27	0.530	0.530	0.530	0.530	0.504	0
2023-02-24	0.530	0.530	0.530	0.530	0.504	0
2023-02-23	0.530	0.530	0.530	0.530	0.504	0

← NewerPage 15 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.