New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.680	0.680	0.670	0.680	6.800	154,000
2023-11-15	0.680	0.700	0.680	0.690	6.900	276,800
2023-11-14	0.660	0.700	0.660	0.680	6.800	261,200
2023-11-13	0.660	0.670	0.640	0.670	6.700	36,000
2023-11-10	0.640	0.660	0.630	0.660	6.600	78,400
2023-11-09	0.660	0.680	0.640	0.640	6.400	213,200
2023-11-08	0.680	0.690	0.640	0.680	6.800	616,800
2023-11-07	0.690	0.690	0.670	0.690	6.900	115,600
2023-11-06	0.690	0.690	0.670	0.690	6.900	307,200
2023-11-03	0.680	0.690	0.680	0.690	6.900	56,800
2023-11-02	0.680	0.700	0.680	0.680	6.800	99,200
2023-11-01	0.700	0.700	0.680	0.680	6.800	88,800
2023-10-31	0.710	0.710	0.690	0.700	7.000	268,400
2023-10-30	0.720	0.720	0.700	0.710	7.100	262,400
2023-10-27	0.710	0.740	0.710	0.740	7.400	484,800
2023-10-26	0.690	0.740	0.690	0.740	7.400	282,800
2023-10-25	0.700	0.700	0.690	0.700	7.000	210,800
2023-10-24	0.700	0.740	0.690	0.690	6.900	249,600
2023-10-20	0.690	0.700	0.680	0.700	7.000	96,800
2023-10-19	0.700	0.700	0.670	0.690	6.900	240,000
2023-10-18	0.700	0.710	0.690	0.700	7.000	118,800
2023-10-17	0.690	0.710	0.680	0.700	7.000	133,200
2023-10-16	0.730	0.730	0.690	0.690	6.900	212,400
2023-10-13	0.740	0.740	0.710	0.730	7.300	155,600
2023-10-12	0.730	0.740	0.700	0.740	7.400	786,800
2023-10-11	0.740	0.760	0.720	0.730	7.300	278,000
2023-10-10	0.750	0.770	0.740	0.760	7.600	274,000
2023-10-09	0.720	0.770	0.700	0.760	7.600	299,200
2023-10-06	0.710	0.730	0.690	0.720	7.200	234,000
2023-10-05	0.710	0.730	0.670	0.720	7.200	764,800
2023-10-04	0.720	0.730	0.700	0.710	7.100	183,200
2023-10-03	0.710	0.740	0.680	0.730	7.300	235,200
2023-09-29	0.710	0.710	0.680	0.710	7.100	128,000
2023-09-28	0.700	0.710	0.660	0.710	7.100	318,800
2023-09-27	0.730	0.730	0.680	0.700	7.000	344,800
2023-09-26	0.660	0.750	0.660	0.740	7.400	1,026,800
2023-09-25	0.630	0.670	0.630	0.660	6.600	454,800
2023-09-22	0.600	0.660	0.600	0.660	6.600	551,600
2023-09-21	0.640	0.640	0.590	0.590	5.900	430,800
2023-09-20	0.680	0.680	0.620	0.640	6.400	483,600
2023-09-19	0.700	0.710	0.650	0.680	6.800	739,200
2023-09-18	0.800	0.850	0.670	0.700	7.000	1,788,000
2023-09-15	0.770	0.770	0.710	0.760	7.600	1,170,400
2023-09-14	0.720	0.950	0.680	0.750	7.500	7,150,800
2023-09-13	0.620	0.680	0.610	0.630	6.300	1,576,800
2023-09-12	0.630	0.650	0.600	0.610	6.100	918,000
2023-09-11	0.620	0.680	0.600	0.600	6.000	1,615,800
2023-09-07	0.610	0.640	0.580	0.620	6.200	973,200
2023-09-06	0.610	0.610	0.570	0.600	6.000	766,800
2023-09-05	0.590	0.610	0.580	0.610	6.100	524,000
2023-09-04	0.600	0.630	0.580	0.590	5.900	1,553,200
2023-08-31	0.570	0.620	0.570	0.610	6.100	340,800
2023-08-30	0.600	0.650	0.570	0.570	5.700	1,549,200
2023-08-29	0.610	0.680	0.600	0.600	6.000	1,300,000
2023-08-28	0.620	0.620	0.560	0.600	6.000	448,800
2023-08-25	0.630	0.630	0.600	0.620	6.200	217,600
2023-08-24	0.670	0.670	0.610	0.630	6.300	387,200
2023-08-23	0.670	0.680	0.660	0.670	6.700	104,000
2023-08-22	0.680	0.690	0.670	0.670	6.700	237,600
2023-08-21	0.700	0.710	0.680	0.680	6.800	433,200

← NewerPage 13 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.