New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.200	1.200	1.180	1.190	1.169	180,500
2025-05-09	1.200	1.200	1.200	1.200	1.179	0
2025-05-08	1.150	1.200	1.140	1.200	1.179	63,000
2025-05-07	1.130	1.190	1.120	1.150	1.130	82,500
2025-05-06	1.130	1.130	1.130	1.130	1.110	0
2025-05-02	1.130	1.130	1.130	1.130	1.110	0
2025-04-30	1.130	1.130	1.130	1.130	1.110	0
2025-04-29	1.130	1.130	1.130	1.130	1.110	0
2025-04-28	1.120	1.120	1.120	1.120	1.100	0
2025-04-25	1.120	1.120	1.120	1.120	1.100	0
2025-04-24	1.100	1.100	1.100	1.100	1.081	82,500
2025-04-23	1.110	1.110	1.100	1.100	1.081	146,500
2025-04-22	1.100	1.100	1.100	1.100	1.081	0
2025-04-17	1.100	1.100	1.100	1.100	1.081	10,500
2025-04-16	1.120	1.120	1.100	1.100	1.081	60,500
2025-04-15	1.130	1.130	1.130	1.130	1.110	0
2025-04-14	1.130	1.130	1.130	1.130	1.110	0
2025-04-11	1.130	1.130	1.120	1.120	1.100	59,000
2025-04-10	1.180	1.180	1.110	1.120	1.100	150,000
2025-04-09	1.170	1.170	1.150	1.150	1.130	50,000
2025-04-08	1.180	1.180	1.160	1.170	1.149	40,500
2025-04-07	1.290	1.470	1.150	1.150	1.130	115,500
2025-04-03	1.200	1.200	1.200	1.200	1.179	16,500
2025-04-02	1.250	1.250	1.200	1.230	1.208	142,000
2025-04-01	1.260	1.260	1.250	1.250	1.228	23,000
2025-03-31	1.200	1.400	1.060	1.250	1.228	429,000
2025-03-28	1.200	1.200	1.190	1.200	1.179	362,000
2025-03-27	1.180	1.200	1.000	1.200	1.179	543,500
2025-03-26	1.190	1.200	1.060	1.200	1.179	151,500
2025-03-25	1.200	1.200	1.200	1.200	1.179	108,000
2025-03-24	1.200	1.200	1.200	1.200	1.179	35,000
2025-03-21	1.160	1.300	1.160	1.200	1.179	79,000
2025-03-20	1.200	1.200	1.200	1.200	1.179	0
2025-03-19	1.300	1.300	1.200	1.200	1.179	22,500
2025-03-18	1.300	1.300	1.200	1.200	1.179	224,500
2025-03-17	1.190	1.250	1.190	1.200	1.179	505,000
2025-03-14	1.180	1.180	1.180	1.180	1.159	0
2025-03-13	1.300	1.300	1.180	1.180	1.159	6,500
2025-03-12	1.200	1.200	1.200	1.200	1.179	0
2025-03-11	1.110	1.210	1.000	1.200	1.179	551,500
2025-03-10	1.210	1.210	1.210	1.210	1.189	0
2025-03-07	1.180	1.210	1.170	1.210	1.189	97,000
2025-03-06	1.280	1.280	1.280	1.280	1.257	0
2025-03-05	1.140	1.290	1.140	1.280	1.257	29,000
2025-03-04	1.150	1.150	1.100	1.140	1.120	1,500
2025-03-03	1.150	1.150	1.150	1.150	1.130	10,000
2025-02-28	1.180	1.180	1.150	1.150	1.130	92,000
2025-02-27	1.160	1.160	1.160	1.160	1.140	9,000
2025-02-26	1.160	1.170	1.150	1.160	1.140	315,000
2025-02-25	1.250	1.250	1.100	1.190	1.169	1,004,000
2025-02-24	1.210	1.260	1.210	1.260	1.238	14,500
2025-02-21	1.280	1.280	1.220	1.250	1.228	56,500
2025-02-20	1.150	1.350	1.150	1.350	1.326	590,500
2025-02-19	1.220	1.350	1.170	1.200	1.179	482,000
2025-02-18	1.010	1.290	1.010	1.250	1.228	3,333,500
2025-02-17	1.040	1.100	0.950	0.950	0.933	110,000
2025-02-14	0.950	0.950	0.950	0.950	0.933	1,000
2025-02-13	0.950	0.950	0.950	0.950	0.933	0
2025-02-12	0.950	0.950	0.950	0.950	0.933	8,500
2025-02-11	0.980	0.980	0.930	0.930	0.914	30,500

← NewerPage 7 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.