New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.530	0.530	0.530	0.530	0.504	0
2023-02-22	0.530	0.530	0.530	0.530	0.504	2,000
2023-02-21	0.600	0.600	0.600	0.600	0.570	0
2023-02-20	0.600	0.600	0.600	0.600	0.570	0
2023-02-17	0.600	0.620	0.600	0.600	0.570	1,500
2023-02-16	0.620	0.620	0.620	0.620	0.589	2,000
2023-02-15	0.580	0.630	0.580	0.620	0.589	202,000
2023-02-14	0.580	0.580	0.580	0.580	0.551	0
2023-02-13	0.580	0.580	0.580	0.580	0.551	100,000
2023-02-10	0.540	0.560	0.530	0.550	0.523	45,500
2023-02-09	0.570	0.600	0.570	0.590	0.561	120,000
2023-02-08	0.540	0.540	0.540	0.540	0.513	0
2023-02-07	0.540	0.540	0.540	0.540	0.513	0
2023-02-06	0.620	0.630	0.600	0.600	0.570	75,500
2023-02-03	0.580	0.580	0.580	0.580	0.551	1,000
2023-02-02	0.600	0.600	0.560	0.600	0.570	30,000
2023-02-01	0.560	0.610	0.560	0.600	0.570	52,500
2023-01-31	0.500	0.570	0.500	0.560	0.532	86,500
2023-01-30	0.560	0.560	0.495	0.550	0.523	28,500
2023-01-27	0.510	0.530	0.500	0.510	0.485	34,000
2023-01-26	0.495	0.560	0.495	0.530	0.504	242,500
2023-01-20	0.540	0.540	0.540	0.540	0.513	0
2023-01-19	0.630	0.630	0.550	0.550	0.523	20,500
2023-01-18	0.520	0.520	0.520	0.520	0.494	0
2023-01-17	0.520	0.520	0.520	0.520	0.494	0
2023-01-16	0.495	0.520	0.485	0.520	0.494	144,500
2023-01-13	0.520	0.520	0.495	0.495	0.470	21,500
2023-01-12	0.490	0.540	0.490	0.510	0.485	35,500
2023-01-11	0.500	0.500	0.500	0.500	0.475	0
2023-01-10	0.480	0.500	0.465	0.500	0.475	955,500
2023-01-09	0.480	0.510	0.465	0.500	0.475	156,000
2023-01-06	0.480	0.480	0.455	0.480	0.456	255,500
2023-01-05	0.480	0.480	0.480	0.480	0.456	500
2023-01-04	0.465	0.480	0.460	0.480	0.456	185,000
2023-01-03	0.480	0.480	0.460	0.480	0.456	259,000
2022-12-30	0.480	0.480	0.470	0.475	0.451	64,000
2022-12-29	0.500	0.500	0.470	0.480	0.456	261,500
2022-12-28	0.500	0.530	0.490	0.500	0.475	1,015,500
2022-12-23	0.450	0.450	0.450	0.450	0.428	5,000
2022-12-22	0.430	0.430	0.430	0.430	0.409	3,000
2022-12-21	0.450	0.450	0.450	0.450	0.428	9,000
2022-12-20	0.430	0.430	0.430	0.430	0.409	0
2022-12-19	0.500	0.500	0.500	0.500	0.475	500
2022-12-16	0.455	0.455	0.455	0.455	0.432	0
2022-12-15	0.460	0.460	0.460	0.460	0.437	0
2022-12-14	0.460	0.460	0.460	0.460	0.437	0
2022-12-13	0.500	0.500	0.480	0.480	0.456	69,000
2022-12-12	0.500	0.510	0.500	0.500	0.475	43,500
2022-12-09	0.495	0.495	0.495	0.495	0.470	0
2022-12-08	0.495	0.495	0.495	0.495	0.470	0
2022-12-07	0.480	0.495	0.480	0.495	0.470	58,000
2022-12-06	0.500	0.500	0.480	0.480	0.456	27,000
2022-12-05	0.500	0.500	0.500	0.500	0.475	500
2022-12-02	0.550	0.550	0.550	0.550	0.523	0
2022-12-01	0.480	0.680	0.450	0.550	0.523	121,500
2022-11-30	0.480	0.480	0.475	0.475	0.451	40,000
2022-11-29	0.475	0.475	0.475	0.475	0.451	0
2022-11-28	0.475	0.475	0.475	0.475	0.451	0
2022-11-25	0.480	0.500	0.460	0.475	0.451	60,000
2022-11-24	0.495	0.495	0.495	0.495	0.470	0

← NewerPage 16 of 21 · 1,235 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.