New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.600	0.600	0.560	0.560	0.560	7,000
2026-04-29	0.600	0.600	0.570	0.570	0.570	7,000
2026-04-28	0.600	0.600	0.570	0.570	0.570	7,000
2026-04-27	0.640	0.700	0.580	0.590	0.590	406,500
2026-04-24	0.640	0.640	0.580	0.590	0.590	205,500
2026-04-23	0.640	0.640	0.580	0.590	0.590	205,500
2026-04-22	0.640	0.640	0.580	0.590	0.590	205,500
2026-04-21	0.520	0.630	0.520	0.540	0.540	141,000
2026-04-20	0.630	0.640	0.560	0.560	0.560	212,500
2026-04-17	0.590	0.630	0.540	0.570	0.570	223,000
2026-04-16	0.540	0.600	0.520	0.560	0.560	164,000
2026-04-15	0.570	0.580	0.540	0.540	0.540	22,500
2026-04-14	0.570	0.580	0.540	0.540	0.540	22,500
2026-04-13	0.560	0.580	0.560	0.580	0.580	25,000
2026-04-10	0.510	0.560	0.510	0.530	0.530	308,500
2026-04-09	0.510	0.560	0.510	0.530	0.530	308,500
2026-04-08	0.520	0.530	0.510	0.510	0.510	27,500
2026-04-02	0.590	0.590	0.530	0.540	0.540	155,000
2026-04-01	0.590	0.590	0.530	0.540	0.540	155,000
2026-03-31	0.580	0.590	0.520	0.590	0.590	309,500
2026-03-30	0.540	0.590	0.540	0.550	0.550	166,000
2026-03-27	0.560	0.560	0.530	0.540	0.540	2,500
2026-03-26	0.560	0.560	0.530	0.540	0.540	2,500
2026-03-25	0.560	0.560	0.530	0.540	0.540	2,500
2026-03-24	0.560	0.560	0.530	0.540	0.540	2,500
2026-03-23	0.560	0.560	0.530	0.540	0.540	2,500
2026-03-20	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-19	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-18	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-17	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-16	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-13	0.590	0.640	0.520	0.580	0.580	204,500
2026-03-12	0.530	0.550	0.510	0.550	0.550	50,500
2026-03-11	0.530	0.550	0.510	0.550	0.550	50,500
2026-03-10	0.510	0.550	0.510	0.530	0.530	174,500
2026-03-09	0.580	0.580	0.540	0.540	0.540	2,500
2026-03-06	0.570	0.590	0.540	0.580	0.580	152,500
2026-03-05	0.600	0.600	0.520	0.530	0.530	46,000
2026-03-04	0.640	0.690	0.620	0.620	0.620	187,500
2026-03-03	0.640	0.690	0.620	0.620	0.620	187,500
2026-03-02	0.640	0.690	0.620	0.620	0.620	187,500
2026-02-27	0.650	0.650	0.650	0.650	0.650	0
2026-02-26	0.650	0.650	0.650	0.650	0.650	0
2026-02-25	0.650	0.650	0.650	0.650	0.650	0
2026-02-24	0.650	0.650	0.650	0.650	0.650	0
2026-02-23	0.650	0.650	0.650	0.650	0.650	0
2026-02-20	0.650	0.650	0.650	0.650	0.650	140,000
2026-02-16	0.650	0.650	0.650	0.650	0.650	140,000
2026-02-13	0.650	0.650	0.650	0.650	0.650	140,000
2026-02-12	0.650	0.650	0.650	0.650	0.650	29,500
2026-02-11	0.630	0.630	0.630	0.630	0.630	2,500
2026-02-10	0.630	0.630	0.630	0.630	0.630	13,500
2026-02-09	0.630	0.630	0.630	0.630	0.630	13,500
2026-02-06	0.630	0.630	0.620	0.620	0.620	16,500
2026-02-05	0.630	0.630	0.620	0.620	0.620	16,500
2026-02-04	0.630	0.630	0.630	0.630	0.630	16,500
2026-02-03	0.630	0.630	0.630	0.630	0.630	16,500
2026-02-02	0.620	0.630	0.620	0.620	0.620	47,000
2026-01-30	0.620	0.630	0.620	0.620	0.620	47,000
2026-01-29	0.700	0.700	0.630	0.630	0.630	3,000

← NewerPage 3 of 21 · 1,234 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.