New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.330	0.330	0.325	0.330	3.300	6,800
2024-02-14	0.330	0.335	0.325	0.330	3.300	20,400
2024-02-09	0.330	0.330	0.320	0.330	3.300	7,200
2024-02-08	0.310	0.330	0.310	0.330	3.300	62,400
2024-02-07	0.310	0.315	0.300	0.310	3.100	48,400
2024-02-06	0.305	0.325	0.290	0.310	3.100	118,400
2024-02-05	0.310	0.370	0.300	0.305	3.050	502,800
2024-02-02	0.330	0.335	0.300	0.310	3.100	228,800
2024-02-01	0.330	0.335	0.300	0.325	3.250	125,600
2024-01-31	0.355	0.355	0.320	0.335	3.350	143,200
2024-01-30	0.360	0.360	0.350	0.360	3.600	60,400
2024-01-29	0.355	0.380	0.330	0.360	3.600	125,600
2024-01-26	0.360	0.360	0.345	0.355	3.550	81,600
2024-01-25	0.365	0.370	0.335	0.360	3.600	108,800
2024-01-24	0.370	0.370	0.350	0.365	3.650	100,000
2024-01-23	0.400	0.400	0.370	0.375	3.750	77,600
2024-01-22	0.380	0.405	0.345	0.390	3.900	258,000
2024-01-19	0.445	0.445	0.370	0.370	3.700	354,000
2024-01-18	0.465	0.480	0.390	0.445	4.450	1,250,400
2024-01-17	0.370	0.465	0.305	0.465	4.650	1,840,000
2024-01-16	0.530	0.530	0.300	0.375	3.750	1,543,600
2024-01-15	0.550	0.560	0.485	0.540	5.400	933,600
2024-01-12	0.580	0.590	0.550	0.570	5.700	314,800
2024-01-11	0.570	0.590	0.560	0.590	5.900	300,400
2024-01-10	0.580	0.600	0.550	0.570	5.700	242,000
2024-01-09	0.570	0.600	0.570	0.580	5.800	305,600
2024-01-08	0.580	0.600	0.560	0.600	6.000	300,400
2024-01-05	0.550	0.590	0.540	0.580	5.800	490,000
2024-01-04	0.570	0.570	0.520	0.560	5.600	808,800
2024-01-03	0.560	0.590	0.540	0.570	5.700	409,200
2024-01-02	0.600	0.600	0.550	0.570	5.700	625,600
2023-12-29	0.610	0.630	0.590	0.600	6.000	237,200
2023-12-28	0.590	0.630	0.590	0.610	6.100	246,000
2023-12-27	0.600	0.610	0.580	0.590	5.900	121,200
2023-12-22	0.600	0.650	0.570	0.630	6.300	376,000
2023-12-21	0.580	0.630	0.560	0.620	6.200	406,400
2023-12-20	0.560	0.590	0.560	0.590	5.900	144,400
2023-12-19	0.550	0.570	0.540	0.570	5.700	41,200
2023-12-18	0.590	0.590	0.540	0.550	5.500	297,200
2023-12-15	0.580	0.600	0.570	0.590	5.900	82,000
2023-12-14	0.580	0.590	0.570	0.590	5.900	33,600
2023-12-13	0.600	0.600	0.570	0.570	5.700	25,600
2023-12-12	0.580	0.610	0.560	0.610	6.100	140,800
2023-12-11	0.590	0.590	0.570	0.580	5.800	81,600
2023-12-08	0.610	0.610	0.570	0.600	6.000	156,000
2023-12-07	0.560	0.610	0.560	0.600	6.000	314,000
2023-12-06	0.540	0.570	0.540	0.560	5.600	80,400
2023-12-05	0.590	0.590	0.540	0.550	5.500	134,400
2023-12-04	0.600	0.600	0.560	0.580	5.800	142,800
2023-12-01	0.600	0.600	0.560	0.600	6.000	124,800
2023-11-30	0.590	0.600	0.540	0.600	6.000	580,800
2023-11-29	0.610	0.620	0.570	0.590	5.900	496,400
2023-11-28	0.630	0.630	0.600	0.620	6.200	232,000
2023-11-27	0.660	0.660	0.610	0.630	6.300	274,000
2023-11-24	0.670	0.670	0.600	0.660	6.600	663,200
2023-11-23	0.660	0.680	0.640	0.680	6.800	157,600
2023-11-22	0.690	0.690	0.650	0.660	6.600	349,600
2023-11-21	0.700	0.710	0.690	0.690	6.900	113,200
2023-11-20	0.710	0.710	0.690	0.700	7.000	314,400
2023-11-17	0.670	0.700	0.670	0.700	7.000	181,600

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.