New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.930	0.930	0.930	0.930	0.884	0
2022-08-25	0.930	0.930	0.930	0.930	0.884	0
2022-08-24	0.930	0.930	0.930	0.930	0.884	0
2022-08-23	0.880	0.880	0.880	0.880	0.836	0
2022-08-22	0.880	0.880	0.880	0.880	0.836	0
2022-08-19	0.880	0.880	0.880	0.880	0.836	0
2022-08-18	0.880	0.880	0.880	0.880	0.836	0
2022-08-17	0.880	0.880	0.880	0.880	0.836	0
2022-08-16	0.830	0.830	0.830	0.830	0.789	0
2022-08-15	0.820	0.820	0.710	0.770	0.732	1,000
2022-08-12	0.820	0.820	0.710	0.770	0.732	19,000
2022-08-11	0.880	0.970	0.860	0.880	0.836	7,500
2022-08-10	0.820	0.820	0.820	0.820	0.779	0
2022-08-09	0.820	0.820	0.820	0.820	0.779	0
2022-08-08	0.960	0.960	0.820	0.820	0.779	1,000
2022-08-05	0.900	0.900	0.900	0.900	0.855	0
2022-08-04	0.910	0.910	0.910	0.910	0.865	0
2022-08-03	0.930	0.930	0.930	0.930	0.884	0
2022-08-02	0.850	0.850	0.820	0.820	0.779	7,000
2022-08-01	0.970	0.970	0.970	0.970	0.922	0
2022-07-29	0.970	0.970	0.970	0.970	0.922	0
2022-07-28	0.970	0.970	0.970	0.970	0.922	0
2022-07-27	0.970	0.970	0.970	0.970	0.922	0
2022-07-26	0.890	0.990	0.890	0.970	0.922	34,500
2022-07-25	0.990	0.990	0.810	0.810	0.770	2,000
2022-07-22	0.900	0.900	0.900	0.900	0.855	0
2022-07-21	0.900	0.900	0.900	0.900	0.855	0
2022-07-20	0.900	0.900	0.900	0.900	0.855	0
2022-07-19	0.900	0.900	0.900	0.900	0.855	0
2022-07-18	0.900	0.900	0.900	0.900	0.855	0
2022-07-15	0.900	0.900	0.900	0.900	0.855	0
2022-07-14	0.820	0.820	0.820	0.820	0.779	0
2022-07-13	0.820	0.820	0.820	0.820	0.779	0
2022-07-12	0.820	0.820	0.820	0.820	0.779	0
2022-07-11	0.820	0.820	0.820	0.820	0.779	0
2022-07-08	0.920	0.920	0.920	0.920	0.874	0
2022-07-07	0.920	0.920	0.920	0.920	0.874	0
2022-07-06	0.880	0.920	0.880	0.920	0.874	101,000
2022-07-05	0.890	0.890	0.890	0.890	0.846	0
2022-07-04	0.890	0.890	0.890	0.890	0.846	0
2022-06-30	0.890	0.890	0.890	0.890	0.846	0
2022-06-29	0.890	0.890	0.890	0.890	0.846	0
2022-06-28	0.800	0.890	0.800	0.890	0.846	13,500
2022-06-27	0.890	0.890	0.890	0.890	0.846	0
2022-06-24	0.890	0.890	0.890	0.890	0.846	0
2022-06-23	0.800	0.890	0.800	0.890	0.846	26,000
2022-06-22	0.830	0.830	0.830	0.830	0.789	0
2022-06-21	0.830	0.830	0.830	0.830	0.789	0
2022-06-20	0.830	0.830	0.830	0.830	0.789	0
2022-06-17	0.830	0.830	0.830	0.830	0.789	0
2022-06-16	0.830	0.830	0.830	0.830	0.789	0
2022-06-15	0.830	0.830	0.830	0.830	0.789	0
2022-06-14	0.830	0.830	0.830	0.830	0.789	0
2022-06-13	0.830	0.830	0.830	0.830	0.789	0
2022-06-10	0.830	0.830	0.830	0.830	0.789	0
2022-06-09	0.830	0.830	0.830	0.830	0.789	0
2022-06-08	0.880	0.880	0.750	0.830	0.789	22,000
2022-06-07	0.880	0.880	0.880	0.880	0.836	0
2022-06-06	0.880	0.880	0.880	0.880	0.836	0
2022-06-02	0.900	0.900	0.880	0.880	0.836	50,000

← NewerPage 18 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.