New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.900	0.900	0.880	0.880	0.836	50,000
2022-06-01	0.860	0.890	0.830	0.880	0.836	57,000
2022-05-31	0.780	0.850	0.780	0.850	0.808	51,000
2022-05-30	0.750	0.760	0.750	0.760	0.722	47,000
2022-05-27	0.900	0.940	0.900	0.900	0.855	1,000
2022-05-26	0.940	0.940	0.940	0.940	0.893	0
2022-05-25	0.940	0.940	0.940	0.940	0.893	0
2022-05-24	0.940	0.940	0.940	0.940	0.893	0
2022-05-23	0.940	0.940	0.940	0.940	0.893	10,000
2022-05-20	0.950	0.950	0.950	0.950	0.903	0
2022-05-19	0.950	0.950	0.950	0.950	0.903	0
2022-05-18	0.950	0.950	0.950	0.950	0.903	0
2022-05-17	0.950	0.950	0.950	0.950	0.903	0
2022-05-16	0.950	0.950	0.950	0.950	0.903	0
2022-05-13	0.950	0.950	0.950	0.950	0.903	0
2022-05-12	0.950	0.950	0.950	0.950	0.903	0
2022-05-11	0.950	0.950	0.950	0.950	0.903	0
2022-05-10	0.950	0.950	0.950	0.950	0.903	0
2022-05-06	0.940	0.990	0.940	0.950	0.903	13,000
2022-05-05	0.990	0.990	0.990	0.990	0.941	10,500
2022-05-04	0.990	0.990	0.990	0.990	0.941	0
2022-05-03	0.930	0.930	0.930	0.930	0.884	1,500
2022-04-29	1.000	1.000	1.000	1.000	0.950	0
2022-04-28	1.010	1.010	1.010	1.010	0.960	2,000
2022-04-27	0.970	0.970	0.970	0.970	0.922	0
2022-04-26	0.990	0.990	0.990	0.990	0.941	0
2022-04-25	0.990	0.990	0.990	0.990	0.941	0
2022-04-22	0.990	0.990	0.990	0.990	0.941	0
2022-04-21	0.990	0.990	0.990	0.990	0.941	0
2022-04-20	0.990	0.990	0.990	0.990	0.941	0
2022-04-19	0.960	0.980	0.960	0.980	0.931	15,500
2022-04-14	0.910	0.910	0.910	0.910	0.865	0
2022-04-13	0.980	1.000	0.930	0.930	0.884	19,000
2022-04-12	0.930	0.930	0.930	0.930	0.884	1,000
2022-04-11	0.900	0.990	0.900	0.980	0.931	15,000
2022-04-08	0.980	0.980	0.960	0.970	0.922	13,000
2022-04-07	0.980	0.980	0.980	0.980	0.931	0
2022-04-06	0.990	0.990	0.990	0.990	0.941	0
2022-04-04	1.040	1.040	1.040	1.040	0.988	0
2022-04-01	1.090	1.090	1.050	1.050	0.998	10,000
2022-03-31	1.050	1.090	0.950	1.090	1.036	12,500
2022-03-30	1.030	1.030	1.000	1.000	0.950	20,000
2022-03-29	1.030	1.030	1.030	1.030	0.979	0
2022-03-28	0.950	0.950	0.950	0.950	0.903	0
2022-03-25	0.950	0.950	0.950	0.950	0.903	0
2022-03-24	1.020	1.020	1.020	1.020	0.969	0
2022-03-23	0.970	0.970	0.970	0.970	0.922	0
2022-03-22	0.970	0.970	0.970	0.970	0.922	0
2022-03-21	0.970	0.970	0.970	0.970	0.922	0
2022-03-18	1.040	1.040	1.040	1.040	0.988	0
2022-03-17	1.060	1.060	1.060	1.060	1.007	0
2022-03-16	1.080	1.080	1.080	1.080	1.026	0
2022-03-15	0.990	0.990	0.930	0.930	0.884	37,000
2022-03-14	1.080	1.080	0.940	1.060	1.007	2,500
2022-03-11	1.080	1.080	0.960	0.960	0.912	2,500
2022-03-10	0.980	0.990	0.900	0.980	0.931	1,500
2022-03-09	0.980	0.980	0.980	0.980	0.931	0
2022-03-08	0.940	1.020	0.920	0.920	0.874	37,000
2022-03-07	1.020	1.020	1.020	1.020	0.969	0
2022-03-04	1.030	1.030	1.030	1.030	0.979	0

← NewerPage 19 of 21 · 1,230 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.