New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.660	0.720	0.650	0.700	7.000	745,400
2023-08-17	0.640	0.660	0.630	0.650	6.500	238,000
2023-08-16	0.620	0.650	0.610	0.640	6.400	132,800
2023-08-15	0.610	0.620	0.590	0.620	6.200	206,800
2023-08-14	0.610	0.620	0.590	0.610	6.100	341,200
2023-08-11	0.620	0.620	0.600	0.610	6.100	95,600
2023-08-10	0.640	0.680	0.620	0.620	6.200	469,200
2023-08-09	0.620	0.650	0.620	0.640	6.400	191,600
2023-08-08	0.570	0.660	0.570	0.620	6.200	495,000
2023-08-07	0.570	0.570	0.560	0.570	5.700	80,400
2023-08-04	0.570	0.580	0.560	0.560	5.600	92,000
2023-08-03	0.550	0.600	0.550	0.570	5.700	62,800
2023-08-02	0.520	0.560	0.520	0.550	5.500	36,000
2023-08-01	0.570	0.580	0.500	0.550	5.500	276,400
2023-07-31	0.550	0.600	0.530	0.550	5.500	478,000
2023-07-28	0.540	0.550	0.520	0.530	5.300	104,000
2023-07-27	0.560	0.560	0.520	0.540	5.400	85,600
2023-07-26	0.560	0.580	0.540	0.570	5.700	53,200
2023-07-25	0.570	0.570	0.550	0.560	5.600	42,800
2023-07-24	0.560	0.570	0.560	0.570	5.700	68,000
2023-07-21	0.570	0.570	0.550	0.550	5.500	74,800
2023-07-20	0.550	0.570	0.550	0.560	5.600	91,200
2023-07-19	0.590	0.590	0.560	0.560	5.600	52,000
2023-07-18	0.580	0.590	0.560	0.560	5.600	128,000
2023-07-14	0.530	0.590	0.530	0.580	5.800	324,400
2023-07-13	0.620	0.630	0.570	0.590	5.900	96,800
2023-07-12	0.550	0.620	0.550	0.600	6.000	785,200
2023-07-11	0.510	0.550	0.500	0.550	5.500	404,400
2023-07-10	0.490	0.500	0.485	0.495	4.950	72,400
2023-07-07	0.475	0.490	0.475	0.490	4.900	94,400
2023-07-06	0.485	0.490	0.475	0.480	4.800	23,600
2023-07-05	0.500	0.500	0.490	0.490	4.900	22,800
2023-07-04	0.510	0.510	0.495	0.500	5.000	88,000
2023-07-03	0.510	0.510	0.500	0.510	5.100	215,600
2023-06-30	0.510	0.510	0.500	0.500	5.000	65,600
2023-06-29	0.540	0.540	0.500	0.500	5.000	53,200
2023-06-28	0.520	0.520	0.500	0.500	5.000	58,400
2023-06-27	0.490	0.510	0.490	0.510	5.100	1,208,400
2023-06-26	0.490	0.500	0.485	0.495	4.950	141,200
2023-06-23	0.485	0.495	0.480	0.485	4.850	38,800
2023-06-21	0.500	0.500	0.480	0.485	4.850	98,800
2023-06-20	0.500	0.510	0.495	0.500	5.000	74,400
2023-06-19	0.510	0.510	0.500	0.510	5.100	30,000
2023-06-16	0.520	0.520	0.500	0.500	5.000	181,200
2023-06-15	0.510	0.520	0.495	0.510	5.100	134,800
2023-06-14	0.490	0.500	0.490	0.495	4.950	59,200
2023-06-13	0.500	0.500	0.485	0.495	4.950	52,400
2023-06-12	0.490	0.500	0.485	0.500	5.000	154,800
2023-06-09	0.490	0.500	0.490	0.500	5.000	74,000
2023-06-08	0.510	0.510	0.500	0.500	5.000	110,000
2023-06-07	0.530	0.530	0.500	0.510	5.100	172,000
2023-06-06	0.520	0.550	0.500	0.520	5.200	189,200
2023-06-05	0.495	0.530	0.495	0.520	5.200	134,400
2023-06-02	0.500	0.500	0.490	0.500	5.000	158,000
2023-06-01	0.500	0.520	0.500	0.500	5.000	154,000
2023-05-31	0.495	0.520	0.495	0.500	5.000	92,400
2023-05-30	0.510	0.520	0.495	0.495	4.950	157,600
2023-05-29	0.510	0.530	0.495	0.495	4.950	320,800
2023-05-25	0.530	0.530	0.510	0.510	5.100	115,600
2023-05-24	0.520	0.530	0.520	0.530	5.300	102,800

← NewerPage 14 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.