New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.880	0.880	0.880	0.880	0.880	500
2025-08-04	0.880	0.880	0.880	0.880	0.880	500
2025-08-01	0.860	0.900	0.860	0.900	0.900	98,500
2025-07-31	0.860	0.860	0.860	0.860	0.860	33,000
2025-07-30	0.850	0.860	0.850	0.850	0.850	139,000
2025-07-29	0.840	0.890	0.840	0.890	0.890	22,000
2025-07-28	0.890	0.890	0.820	0.820	0.820	5,000
2025-07-25	0.880	0.890	0.860	0.870	0.870	35,000
2025-07-24	0.840	0.840	0.820	0.820	0.820	5,000
2025-07-23	0.840	0.840	0.840	0.840	0.840	11,500
2025-07-22	0.820	0.840	0.820	0.840	0.840	11,500
2025-07-21	0.720	0.860	0.720	0.760	0.760	60,500
2025-07-18	0.850	0.850	0.850	0.850	0.850	16,000
2025-07-17	0.820	0.840	0.820	0.840	0.840	29,500
2025-07-16	0.810	0.820	0.810	0.820	0.820	2,500
2025-07-15	0.820	0.840	0.800	0.840	0.840	50,000
2025-07-14	0.820	0.820	0.820	0.820	0.820	4,500
2025-07-11	0.850	0.850	0.830	0.830	0.830	24,500
2025-07-10	0.880	0.880	0.850	0.850	0.850	6,000
2025-07-09	0.850	0.850	0.850	0.850	0.850	12,000
2025-07-08	0.850	0.850	0.850	0.850	0.850	12,000
2025-07-07	0.850	0.850	0.850	0.850	0.850	12,000
2025-07-04	0.850	0.850	0.850	0.850	0.850	12,000
2025-07-03	0.850	0.850	0.850	0.850	0.850	1,000
2025-07-02	0.800	0.830	0.800	0.830	0.830	336,500
2025-06-30	0.820	0.820	0.800	0.800	0.800	131,000
2025-06-27	0.840	0.840	0.830	0.830	0.830	10,500
2025-06-26	0.840	0.840	0.830	0.830	0.830	22,500
2025-06-25	0.850	0.850	0.830	0.830	0.830	101,500
2025-06-24	0.890	0.890	0.890	0.890	0.890	10,000
2025-06-23	0.890	0.890	0.890	0.890	0.890	12,000
2025-06-20	0.900	0.900	0.900	0.900	0.900	106,500
2025-06-19	0.920	0.920	0.910	0.910	0.910	160,000
2025-06-18	0.970	0.970	0.910	0.910	0.910	101,500
2025-06-17	1.080	1.080	0.980	0.980	0.980	186,500
2025-06-16	1.150	1.150	1.100	1.100	1.100	6,500
2025-06-13	1.100	1.100	1.100	1.100	1.100	50,500
2025-06-12	1.170	1.170	1.170	1.170	1.170	0
2025-06-11	1.170	1.170	1.170	1.170	1.170	0
2025-06-10	1.170	1.170	1.170	1.170	1.170	0
2025-06-09	1.170	1.170	1.150	1.160	1.160	23,500
2025-06-06	1.190	1.190	1.170	1.170	1.170	48,000
2025-06-05	1.190	1.190	1.190	1.190	1.190	1,000
2025-06-04	1.200	1.200	1.190	1.190	1.190	63,000
2025-06-03	1.200	1.200	1.200	1.200	1.200	103,000
2025-06-02	1.200	1.200	1.200	1.200	1.200	0
2025-05-30	1.200	1.200	1.200	1.200	1.200	0
2025-05-29	1.250	1.250	1.200	1.200	1.200	16,000
2025-05-28	1.290	1.290	1.250	1.250	1.228	500
2025-05-27	1.210	1.210	1.200	1.200	1.179	107,000
2025-05-26	1.210	1.210	1.210	1.210	1.189	500
2025-05-23	1.210	1.210	1.210	1.210	1.189	10,000
2025-05-22	1.210	1.210	1.210	1.210	1.189	7,500
2025-05-21	1.210	1.270	1.210	1.270	1.248	35,000
2025-05-20	1.200	1.200	1.200	1.200	1.179	10,500
2025-05-19	1.200	1.200	1.200	1.200	1.179	0
2025-05-16	1.200	1.200	1.200	1.200	1.179	0
2025-05-15	1.240	1.240	1.200	1.200	1.179	52,500
2025-05-14	1.260	1.260	1.240	1.240	1.218	12,000
2025-05-13	1.200	1.260	1.190	1.260	1.238	21,000

← NewerPage 6 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.