New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.330	0.330	0.275	0.330	0.330	500
2026-07-28	0.330	0.330	0.330	0.330	0.330	1,000
2026-07-27	0.315	0.320	0.315	0.320	0.320	11,000
2026-07-24	0.305	0.305	0.305	0.305	0.305	20,000
2026-07-23	0.300	0.305	0.300	0.305	0.305	4,500
2026-07-22	0.310	0.310	0.305	0.305	0.305	4,000
2026-07-21	0.310	0.310	0.310	0.310	0.310	1,500
2026-07-20	0.310	0.310	0.310	0.310	0.310	1,500
2026-07-17	0.315	0.315	0.300	0.310	0.310	11,500
2026-07-16	0.350	0.350	0.310	0.310	0.310	198,000
2026-07-15	0.355	0.355	0.330	0.330	0.330	16,000
2026-07-14	0.345	0.345	0.340	0.345	0.345	69,500
2026-07-13	0.360	0.370	0.355	0.370	0.370	125,500
2026-07-10	0.360	0.370	0.355	0.370	0.370	125,500
2026-07-09	0.410	0.410	0.400	0.400	0.400	53,500
2026-07-08	0.385	0.385	0.380	0.380	0.380	2,000
2026-07-07	0.385	0.385	0.380	0.380	0.380	2,000
2026-07-06	0.385	0.385	0.380	0.380	0.380	2,000
2026-07-03	0.405	0.405	0.400	0.400	0.400	5,500
2026-07-02	0.440	0.475	0.405	0.405	0.405	253,500
2026-06-30	0.440	0.440	0.400	0.400	0.400	145,000
2026-06-29	0.470	0.475	0.440	0.440	0.440	118,500
2026-06-26	0.460	0.460	0.455	0.455	0.455	3,500
2026-06-25	0.460	0.460	0.455	0.455	0.455	3,500
2026-06-24	0.460	0.460	0.455	0.455	0.455	3,500
2026-06-23	0.460	0.460	0.455	0.455	0.455	3,500
2026-06-22	0.480	0.530	0.470	0.470	0.470	0
2026-06-18	0.480	0.530	0.470	0.470	0.470	89,500
2026-06-17	0.470	0.480	0.460	0.480	0.480	0
2026-06-16	0.470	0.480	0.460	0.480	0.480	0
2026-06-15	0.470	0.480	0.460	0.480	0.480	0
2026-06-12	0.470	0.480	0.460	0.480	0.480	14,000
2026-06-11	0.470	0.480	0.460	0.480	0.480	14,000
2026-06-10	0.470	0.480	0.460	0.480	0.480	14,000
2026-06-09	0.560	0.580	0.480	0.480	0.480	201,000
2026-06-08	0.510	0.510	0.490	0.490	0.490	117,500
2026-06-05	0.540	0.590	0.470	0.510	0.510	107,500
2026-06-04	0.510	0.510	0.465	0.495	0.495	39,000
2026-06-03	0.510	0.510	0.480	0.510	0.510	31,000
2026-06-02	0.530	0.530	0.510	0.510	0.510	106,000
2026-06-01	0.530	0.530	0.510	0.510	0.510	106,000
2026-05-29	0.560	0.560	0.520	0.530	0.530	87,000
2026-05-28	0.530	0.530	0.510	0.520	0.520	7,000
2026-05-27	0.560	0.630	0.550	0.560	0.560	216,000
2026-05-26	0.560	0.630	0.550	0.560	0.560	216,000
2026-05-22	0.580	0.590	0.530	0.560	0.560	0
2026-05-21	0.580	0.590	0.530	0.560	0.560	165,500
2026-05-20	0.580	0.590	0.530	0.560	0.560	165,500
2026-05-19	0.580	0.590	0.530	0.570	0.570	165,500
2026-05-18	0.540	0.590	0.540	0.540	0.540	162,500
2026-05-15	0.610	0.620	0.530	0.550	0.550	129,000
2026-05-14	0.570	0.660	0.550	0.560	0.560	460,000
2026-05-13	0.530	0.630	0.520	0.540	0.540	450,000
2026-05-12	0.510	0.510	0.500	0.500	0.500	2,000
2026-05-11	0.500	0.550	0.500	0.510	0.510	31,500
2026-05-08	0.530	0.530	0.520	0.520	0.520	29,500
2026-05-07	0.580	0.580	0.530	0.530	0.530	12,500
2026-05-06	0.660	0.690	0.570	0.590	0.590	235,000
2026-05-05	0.660	0.690	0.570	0.590	0.590	235,000
2026-05-04	0.550	0.690	0.530	0.580	0.580	455,500

← NewerPage 2 of 3 · 124 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.