New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.820	0.820	0.820	0.820	0.820	11,000
2025-10-30	0.820	0.820	0.820	0.820	0.820	11,000
2025-10-28	0.820	0.820	0.820	0.820	0.820	11,000
2025-10-27	0.820	0.820	0.820	0.820	0.820	11,000
2025-10-24	0.840	0.840	0.800	0.820	0.820	11,000
2025-10-23	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-22	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-21	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-20	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-17	0.800	0.800	0.800	0.800	0.800	4,000
2025-10-16	0.800	0.800	0.800	0.800	0.800	0
2025-10-15	0.800	0.800	0.800	0.800	0.800	0
2025-10-14	0.800	0.800	0.800	0.800	0.800	0
2025-10-13	0.800	0.800	0.800	0.800	0.800	0
2025-10-10	0.800	0.800	0.800	0.800	0.800	0
2025-10-09	0.800	0.800	0.800	0.800	0.800	0
2025-10-08	0.800	0.800	0.800	0.800	0.800	0
2025-10-06	0.800	0.800	0.800	0.800	0.800	0
2025-10-03	0.800	0.800	0.800	0.800	0.800	225,000
2025-10-02	0.780	0.820	0.780	0.800	0.800	225,000
2025-09-30	0.700	0.700	0.700	0.700	0.700	0
2025-09-29	0.700	0.700	0.700	0.700	0.700	0
2025-09-26	0.700	0.700	0.700	0.700	0.700	50,000
2025-09-25	0.700	0.700	0.700	0.700	0.700	50,000
2025-09-24	0.690	0.700	0.690	0.700	0.700	50,000
2025-09-23	0.700	0.700	0.700	0.700	0.700	0
2025-09-22	0.700	0.700	0.700	0.700	0.700	12,000
2025-09-19	0.700	0.700	0.700	0.700	0.700	12,000
2025-09-18	0.700	0.700	0.700	0.700	0.700	12,000
2025-09-17	0.710	0.710	0.700	0.700	0.700	12,000
2025-09-16	0.740	0.740	0.740	0.740	0.740	500
2025-09-15	0.700	0.750	0.650	0.750	0.750	39,500
2025-09-12	0.800	0.800	0.770	0.770	0.770	7,000
2025-09-11	0.800	0.800	0.800	0.800	0.800	106,000
2025-09-10	0.420	0.800	0.420	0.800	0.800	106,000
2025-09-09	0.640	0.860	0.640	0.820	0.820	172,500
2025-09-08	0.800	0.850	0.800	0.800	0.800	3,000
2025-09-05	0.800	0.800	0.800	0.800	0.800	11,000
2025-09-04	0.800	0.800	0.800	0.800	0.800	1,757,500
2025-09-03	0.800	0.810	0.800	0.800	0.800	274,500
2025-09-02	0.800	0.800	0.800	0.800	0.800	446,500
2025-09-01	0.750	0.800	0.740	0.800	0.800	1,102,000
2025-08-29	0.760	0.780	0.750	0.750	0.750	43,000
2025-08-28	0.780	0.780	0.780	0.780	0.780	88,000
2025-08-27	0.780	0.780	0.780	0.780	0.780	88,000
2025-08-26	0.780	0.780	0.780	0.780	0.780	88,000
2025-08-25	0.800	0.800	0.800	0.800	0.800	97,000
2025-08-22	0.800	0.800	0.780	0.780	0.780	45,000
2025-08-21	0.800	0.800	0.790	0.800	0.800	46,000
2025-08-20	0.800	0.810	0.800	0.800	0.800	95,500
2025-08-19	0.810	0.810	0.800	0.800	0.800	65,000
2025-08-18	0.810	0.810	0.810	0.810	0.810	65,000
2025-08-15	0.810	0.810	0.810	0.810	0.810	0
2025-08-14	0.800	0.800	0.800	0.800	0.800	45,000
2025-08-13	0.800	0.800	0.800	0.800	0.800	45,000
2025-08-12	0.810	0.820	0.800	0.800	0.800	45,000
2025-08-11	0.810	0.820	0.760	0.810	0.810	382,000
2025-08-08	0.830	1.000	0.830	0.830	0.830	19,500
2025-08-07	0.840	0.840	0.840	0.840	0.840	67,500
2025-08-06	0.860	0.860	0.840	0.840	0.840	67,500

← NewerPage 5 of 21 · 1,229 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.