New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.050	1.050	1.050	1.050	0.998	0
2022-03-02	1.020	1.080	0.930	1.060	1.007	12,500
2022-03-01	1.020	1.020	1.020	1.020	0.969	0
2022-02-28	0.950	1.090	0.940	1.080	1.026	16,500
2022-02-25	1.000	1.000	1.000	1.000	0.950	0
2022-02-24	1.000	1.000	1.000	1.000	0.950	4,500
2022-02-23	1.080	1.080	1.080	1.080	1.026	0
2022-02-22	1.080	1.080	1.080	1.080	1.026	0
2022-02-21	0.930	1.080	0.920	1.080	1.026	32,000
2022-02-18	0.910	1.070	0.910	1.070	1.017	7,000
2022-02-17	0.910	0.980	0.900	0.980	0.931	25,500
2022-02-16	0.990	0.990	0.990	0.990	0.941	0
2022-02-15	0.990	0.990	0.990	0.990	0.941	0
2022-02-14	0.960	0.960	0.960	0.960	0.912	0
2022-02-11	0.950	0.980	0.900	0.980	0.931	55,000
2022-02-10	0.960	1.080	0.880	1.080	1.026	40,500
2022-02-09	0.920	1.070	0.920	1.070	1.017	2,000
2022-02-08	0.970	0.970	0.970	0.970	0.922	0
2022-02-07	0.950	0.990	0.900	0.970	0.922	22,000
2022-02-04	1.060	1.060	1.060	1.060	1.007	0
2022-01-31	1.000	1.000	1.000	1.000	0.950	0
2022-01-28	1.080	1.080	1.080	1.080	1.026	0
2022-01-27	1.080	1.080	0.900	1.080	1.026	11,000
2022-01-26	0.970	0.970	0.970	0.970	0.922	0
2022-01-25	0.970	0.970	0.970	0.970	0.922	0
2022-01-24	0.880	0.900	0.800	0.890	0.846	17,500
2022-01-21	0.980	0.980	0.980	0.980	0.931	0
2022-01-20	0.910	1.000	0.850	1.000	0.950	47,500
2022-01-19	1.070	1.070	1.070	1.070	1.017	0
2022-01-18	1.080	1.080	1.080	1.080	1.026	0
2022-01-17	1.080	1.080	1.080	1.080	1.026	0
2022-01-14	1.080	1.080	1.080	1.080	1.026	0
2022-01-13	1.080	1.080	1.080	1.080	1.026	0
2022-01-12	1.080	1.080	1.080	1.080	1.026	0
2022-01-11	1.080	1.080	1.080	1.080	1.026	0
2022-01-10	1.090	1.090	1.090	1.090	1.036	0
2022-01-07	1.210	1.210	1.100	1.100	1.045	2,000
2022-01-06	1.100	1.140	1.070	1.070	1.017	25,000
2022-01-05	1.090	1.090	1.090	1.090	1.036	0
2022-01-04	1.100	1.100	1.100	1.100	1.045	0
2022-01-03	1.100	1.100	1.100	1.100	1.045	0
2021-12-31	1.130	1.140	1.130	1.130	1.074	5,500
2021-12-30	1.100	1.100	1.100	1.100	1.045	0
2021-12-29	1.100	1.100	1.100	1.100	1.045	0
2021-12-28	1.030	1.130	1.030	1.100	1.045	30,000
2021-12-24	1.050	1.050	1.050	1.050	0.998	0
2021-12-23	1.050	1.050	1.050	1.050	0.998	0
2021-12-22	1.050	1.050	1.050	1.050	0.998	0
2021-12-21	1.050	1.050	1.050	1.050	0.998	0
2021-12-20	1.060	1.060	1.060	1.060	1.007	0
2021-12-17	1.080	1.080	1.070	1.070	1.017	500
2021-12-16	1.030	1.030	1.030	1.030	0.979	0
2021-12-15	1.030	1.030	1.030	1.030	0.979	0
2021-12-14	1.050	1.050	1.050	1.050	0.998	0
2021-12-13	1.050	1.050	1.050	1.050	0.998	0
2021-12-10	1.060	1.060	1.060	1.060	1.007	0
2021-12-09	1.100	1.100	1.090	1.090	1.036	500
2021-12-08	1.080	1.080	0.980	0.980	0.931	5,500
2021-12-07	0.990	0.990	0.950	0.990	0.941	4,000
2021-12-06	0.850	0.850	0.850	0.850	0.808	500

← NewerPage 20 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.