New Century Healthcare Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.000 | 1.000 | 0.980 | 1.000 | 0.982 | 12,500 |
| 2025-02-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 4,000 |
| 2025-02-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 4,500 |
| 2025-02-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-02-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-27 | 0.950 | 0.960 | 0.950 | 0.960 | 0.943 | 21,000 |
| 2025-01-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.904 | 0 |
| 2025-01-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.904 | 500 |
| 2025-01-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2025-01-21 | 0.870 | 0.900 | 0.830 | 0.900 | 0.884 | 35,000 |
| 2025-01-20 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-17 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-16 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-15 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-14 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 0 |
| 2025-01-10 | 0.870 | 0.870 | 0.870 | 0.870 | 0.855 | 15,000 |
| 2025-01-09 | 0.900 | 0.900 | 0.870 | 0.870 | 0.855 | 10,000 |
| 2025-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2025-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-27 | 1.030 | 1.030 | 1.000 | 1.000 | 0.982 | 6,000 |
| 2024-12-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.012 | 0 |
| 2024-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.012 | 500 |
| 2024-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-16 | 1.050 | 1.060 | 1.050 | 1.060 | 1.041 | 10,000 |
| 2024-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.982 | 0 |
| 2024-12-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.953 | 0 |
| 2024-12-10 | 0.980 | 0.980 | 0.970 | 0.970 | 0.953 | 20,500 |
| 2024-12-09 | 0.860 | 0.870 | 0.860 | 0.870 | 0.855 | 500 |
| 2024-12-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-12-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-12-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-12-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-12-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.973 | 500 |
| 2024-11-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-11-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-11-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 0 |
| 2024-11-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.884 | 500 |
| 2024-11-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.943 | 0 |
| 2024-11-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.933 | 0 |
| 2024-11-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.933 | 0 |
| 2024-11-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.914 | 0 |
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.