New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.700	0.700	0.630	0.630	0.630	3,000
2026-01-27	0.680	0.680	0.650	0.650	0.650	30,500
2026-01-26	0.630	0.700	0.630	0.690	0.690	85,500
2026-01-23	0.690	0.700	0.690	0.700	0.700	14,000
2026-01-22	0.680	0.700	0.640	0.700	0.700	5,000
2026-01-21	0.680	0.680	0.640	0.650	0.650	5,000
2026-01-20	0.690	0.700	0.680	0.700	0.700	2,500
2026-01-19	0.690	0.690	0.680	0.690	0.690	2,500
2026-01-16	0.650	0.680	0.650	0.680	0.680	2,500
2026-01-15	0.650	0.660	0.650	0.660	0.660	2,500
2026-01-14	0.700	0.740	0.610	0.640	0.640	51,000
2026-01-13	0.680	0.690	0.660	0.660	0.660	7,000
2026-01-12	0.660	0.660	0.660	0.660	0.660	0
2026-01-09	0.660	0.660	0.660	0.660	0.660	25,500
2026-01-08	0.650	0.660	0.650	0.660	0.660	25,500
2026-01-07	0.660	0.660	0.660	0.660	0.660	3,000
2026-01-06	0.660	0.660	0.660	0.660	0.660	3,000
2026-01-05	0.660	0.660	0.660	0.660	0.660	3,000
2026-01-02	0.660	0.660	0.660	0.660	0.660	3,000
2025-12-31	0.660	0.660	0.660	0.660	0.660	1,500
2025-12-30	0.560	0.660	0.560	0.660	0.660	8,490
2025-12-29	0.520	0.630	0.510	0.630	0.630	39,500
2025-12-24	0.700	0.700	0.700	0.700	0.700	0
2025-12-23	0.700	0.700	0.700	0.700	0.700	0
2025-12-22	0.700	0.700	0.700	0.700	0.700	0
2025-12-19	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-18	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-17	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-16	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-15	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-12	0.700	0.700	0.700	0.700	0.700	1,000
2025-12-11	0.680	0.680	0.680	0.680	0.680	1,000
2025-12-10	0.680	0.680	0.680	0.680	0.680	1,000
2025-12-09	0.680	0.680	0.680	0.680	0.680	1,000
2025-12-08	0.680	0.680	0.680	0.680	0.680	1,000
2025-12-05	0.670	0.670	0.670	0.670	0.670	1,000
2025-12-04	0.710	0.710	0.710	0.710	0.710	470,000
2025-12-03	0.710	0.710	0.710	0.710	0.710	470,000
2025-12-02	0.780	0.780	0.630	0.710	0.710	470,000
2025-12-01	0.790	0.790	0.680	0.690	0.690	214,000
2025-11-28	0.720	0.760	0.670	0.710	0.710	299,000
2025-11-27	0.720	0.770	0.680	0.720	0.720	630,000
2025-11-26	0.730	0.840	0.670	0.740	0.740	711,000
2025-11-25	0.690	0.810	0.680	0.720	0.720	320,500
2025-11-24	0.550	0.670	0.550	0.670	0.670	22,000
2025-11-21	0.700	0.800	0.510	0.770	0.770	406,000
2025-11-20	0.720	0.750	0.660	0.680	0.680	562,000
2025-11-19	0.700	0.710	0.700	0.700	0.700	198,500
2025-11-18	0.770	0.810	0.600	0.770	0.770	639,000
2025-11-17	0.770	0.770	0.770	0.770	0.770	0
2025-11-14	0.800	0.800	0.800	0.800	0.800	0
2025-11-13	0.800	0.800	0.800	0.800	0.800	0
2025-11-12	0.800	0.800	0.800	0.800	0.800	0
2025-11-11	0.800	0.800	0.800	0.800	0.800	0
2025-11-10	0.800	0.800	0.800	0.800	0.800	0
2025-11-07	0.800	0.800	0.800	0.800	0.800	11,000
2025-11-06	0.800	0.800	0.800	0.800	0.800	0
2025-11-05	0.810	0.810	0.810	0.810	0.810	11,000
2025-11-04	0.810	0.810	0.810	0.810	0.810	11,000
2025-11-03	0.820	0.820	0.820	0.820	0.820	11,000

← NewerPage 4 of 5 · 245 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.