New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.460	0.460	0.420	0.450	0.428	98,500
2022-11-21	0.500	0.500	0.500	0.500	0.475	0
2022-11-18	0.500	0.500	0.490	0.500	0.475	42,000
2022-11-17	0.485	0.485	0.485	0.485	0.461	52,000
2022-11-16	0.500	0.500	0.480	0.500	0.475	107,500
2022-11-15	0.470	0.500	0.470	0.500	0.475	65,500
2022-11-14	0.500	0.530	0.475	0.500	0.475	61,000
2022-11-11	0.550	0.550	0.495	0.500	0.475	155,500
2022-11-10	0.600	0.600	0.590	0.590	0.561	20,500
2022-11-09	0.630	0.630	0.620	0.620	0.589	1,500
2022-11-08	0.650	0.660	0.650	0.660	0.627	10,000
2022-11-07	0.660	0.660	0.660	0.660	0.627	0
2022-11-04	0.730	0.770	0.660	0.670	0.637	110,000
2022-11-03	0.830	0.830	0.830	0.830	0.789	0
2022-11-02	0.840	0.840	0.840	0.840	0.798	0
2022-11-01	0.840	0.840	0.840	0.840	0.798	0
2022-10-31	0.840	0.840	0.840	0.840	0.798	0
2022-10-28	0.840	0.840	0.840	0.840	0.798	1,000
2022-10-27	0.850	0.850	0.850	0.850	0.808	0
2022-10-26	0.860	0.860	0.860	0.860	0.817	0
2022-10-25	0.860	0.860	0.860	0.860	0.817	0
2022-10-24	0.860	0.860	0.860	0.860	0.817	0
2022-10-21	0.880	0.880	0.880	0.880	0.836	0
2022-10-20	0.880	0.880	0.880	0.880	0.836	0
2022-10-19	0.890	0.890	0.890	0.890	0.846	0
2022-10-18	0.890	0.890	0.890	0.890	0.846	0
2022-10-17	0.890	0.890	0.890	0.890	0.846	0
2022-10-14	0.890	0.890	0.890	0.890	0.846	0
2022-10-13	0.890	0.890	0.890	0.890	0.846	0
2022-10-12	0.890	0.890	0.890	0.890	0.846	0
2022-10-11	0.880	0.880	0.880	0.880	0.836	1,000
2022-10-10	0.860	0.860	0.860	0.860	0.817	0
2022-10-07	0.840	0.840	0.830	0.830	0.789	1,500
2022-10-06	0.800	0.820	0.800	0.820	0.779	3,000
2022-10-05	0.690	0.700	0.690	0.700	0.665	10,500
2022-10-03	0.900	0.900	0.900	0.900	0.855	0
2022-09-30	0.900	0.900	0.900	0.900	0.855	0
2022-09-29	0.900	0.900	0.900	0.900	0.855	0
2022-09-28	0.900	0.900	0.900	0.900	0.855	0
2022-09-27	0.920	0.920	0.920	0.920	0.874	0
2022-09-26	0.920	0.920	0.920	0.920	0.874	0
2022-09-23	0.920	0.920	0.920	0.920	0.874	0
2022-09-22	0.920	0.920	0.920	0.920	0.874	0
2022-09-21	0.920	0.920	0.920	0.920	0.874	0
2022-09-20	0.930	0.930	0.930	0.930	0.884	0
2022-09-19	0.930	0.930	0.930	0.930	0.884	0
2022-09-16	0.930	0.930	0.930	0.930	0.884	0
2022-09-15	0.930	0.930	0.930	0.930	0.884	0
2022-09-14	0.930	0.930	0.930	0.930	0.884	0
2022-09-13	0.930	0.930	0.930	0.930	0.884	0
2022-09-09	0.930	0.930	0.930	0.930	0.884	0
2022-09-08	0.930	0.930	0.930	0.930	0.884	0
2022-09-07	0.930	0.930	0.930	0.930	0.884	0
2022-09-06	0.930	0.930	0.930	0.930	0.884	0
2022-09-05	0.930	0.930	0.930	0.930	0.884	0
2022-09-02	0.930	0.930	0.930	0.930	0.884	0
2022-09-01	0.930	0.930	0.930	0.930	0.884	0
2022-08-31	0.930	0.930	0.930	0.930	0.884	0
2022-08-30	0.930	0.930	0.930	0.930	0.884	0
2022-08-29	0.930	0.930	0.930	0.930	0.884	0

← NewerPage 17 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.