New Century Healthcare Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.930	0.930	0.930	0.930	0.914	0
2024-11-07	0.920	0.930	0.900	0.930	0.914	5,000
2024-11-06	1.030	1.030	1.030	1.030	1.012	0
2024-11-05	1.030	1.030	1.030	1.030	1.012	0
2024-11-04	0.950	1.050	0.950	1.040	1.022	10,500
2024-11-01	0.950	0.950	0.950	0.950	0.933	0
2024-10-31	0.950	0.950	0.950	0.950	0.933	0
2024-10-30	0.950	0.950	0.950	0.950	0.933	0
2024-10-29	0.950	0.950	0.950	0.950	0.933	0
2024-10-28	0.950	0.950	0.950	0.950	0.933	0
2024-10-25	0.970	0.970	0.970	0.970	0.953	0
2024-10-24	0.970	0.970	0.970	0.970	0.953	0
2024-10-23	0.970	0.970	0.970	0.970	0.953	0
2024-10-22	0.990	1.000	0.970	0.970	0.953	11,500
2024-10-21	1.040	1.040	1.040	1.040	1.022	0
2024-10-18	1.040	1.040	1.040	1.040	1.022	0
2024-10-17	1.050	1.050	1.020	1.020	1.002	60,000
2024-10-16	1.050	1.050	1.040	1.040	1.022	211,000
2024-10-15	1.080	1.080	1.080	1.080	1.061	56,000
2024-10-14	1.080	1.190	1.080	1.100	1.081	97,000
2024-10-10	1.130	1.190	1.080	1.080	1.061	754,500
2024-10-09	1.250	1.250	1.110	1.200	1.179	526,000
2024-10-08	1.100	1.220	1.100	1.200	1.179	503,000
2024-10-07	0.980	1.100	0.980	1.100	1.081	531,500
2024-10-04	0.980	1.000	0.980	0.980	0.963	113,500
2024-10-03	0.980	0.980	0.980	0.980	0.963	0
2024-10-02	0.980	1.020	0.790	0.980	0.963	214,500
2024-09-30	0.960	1.090	0.720	0.900	0.884	124,000
2024-09-27	0.960	0.960	0.960	0.960	0.943	0
2024-09-26	0.890	0.900	0.890	0.890	0.874	1,000
2024-09-25	0.880	0.880	0.880	0.880	0.864	0
2024-09-24	0.800	0.800	0.800	0.800	0.786	0
2024-09-23	0.800	0.800	0.800	0.800	0.786	3,000
2024-09-20	0.800	0.800	0.800	0.800	0.786	0
2024-09-19	0.800	0.800	0.800	0.800	0.786	0
2024-09-17	0.800	0.800	0.800	0.800	0.786	0
2024-09-16	0.800	0.800	0.800	0.800	0.786	0
2024-09-13	0.800	0.800	0.800	0.800	0.786	0
2024-09-12	0.800	0.800	0.800	0.800	0.786	0
2024-09-11	0.800	0.800	0.800	0.800	0.786	0
2024-09-10	0.800	0.800	0.800	0.800	0.786	0
2024-09-09	0.800	0.800	0.800	0.800	0.786	0
2024-09-05	0.800	0.800	0.800	0.800	0.786	0
2024-09-04	0.800	0.800	0.800	0.800	0.786	0
2024-09-03	0.800	0.800	0.800	0.800	0.786	0
2024-09-02	0.800	0.800	0.800	0.800	0.786	0
2024-08-30	0.800	0.800	0.800	0.800	0.786	0
2024-08-29	0.800	0.800	0.800	0.800	0.786	0
2024-08-28	0.800	0.800	0.800	0.800	0.786	0
2024-08-27	0.800	0.800	0.800	0.800	0.786	0
2024-08-26	0.800	0.800	0.800	0.800	0.786	0
2024-08-23	0.800	0.800	0.800	0.800	0.786	0
2024-08-22	0.800	0.800	0.800	0.800	0.786	0
2024-08-21	0.800	0.800	0.800	0.800	0.786	0
2024-08-20	0.750	0.800	0.750	0.800	0.786	30,500
2024-08-19	0.800	0.800	0.800	0.800	0.786	0
2024-08-16	0.800	0.800	0.800	0.800	0.786	17,500
2024-08-15	0.790	0.790	0.790	0.790	0.776	0
2024-08-14	0.790	0.790	0.790	0.790	0.776	0
2024-08-13	0.750	0.790	0.750	0.790	0.776	12,000

← NewerPage 9 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.