New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.540	0.560	0.530	0.540	5.400	170,000
2023-05-22	0.540	0.550	0.510	0.540	5.400	98,400
2023-05-19	0.490	0.570	0.490	0.540	5.400	308,400
2023-05-18	0.495	0.495	0.475	0.490	4.900	131,600
2023-05-17	0.495	0.500	0.480	0.500	5.000	177,200
2023-05-16	0.520	0.520	0.490	0.510	5.100	248,800
2023-05-15	0.520	0.540	0.500	0.510	5.100	210,800
2023-05-12	0.540	0.540	0.510	0.520	5.200	316,000
2023-05-11	0.490	0.540	0.490	0.530	5.300	399,200
2023-05-10	0.550	0.590	0.490	0.490	4.900	1,409,200
2023-05-09	0.600	0.600	0.550	0.550	5.500	1,016,000
2023-05-08	0.590	0.610	0.560	0.600	6.000	663,200
2023-05-05	0.600	0.610	0.590	0.590	5.900	1,221,600
2023-05-04	0.570	0.640	0.570	0.600	6.000	275,200
2023-05-03	0.590	0.600	0.570	0.570	5.700	54,400
2023-05-02	0.630	0.650	0.590	0.590	5.900	239,200
2023-04-28	0.600	0.630	0.600	0.630	6.300	236,400
2023-04-27	0.650	0.660	0.600	0.600	6.000	442,800
2023-04-26	0.650	0.660	0.640	0.650	6.500	70,400
2023-04-25	0.690	0.690	0.630	0.650	6.500	368,800
2023-04-24	0.680	0.690	0.650	0.680	6.800	268,000
2023-04-21	0.670	0.700	0.650	0.670	6.700	180,000
2023-04-20	0.650	0.680	0.640	0.660	6.600	241,600
2023-04-19	0.650	0.710	0.580	0.650	6.500	1,038,800
2023-04-18	0.780	0.780	0.640	0.640	6.400	1,027,200
2023-04-17	0.790	0.790	0.640	0.790	7.900	1,416,400
2023-04-14	0.800	0.810	0.790	0.790	7.900	153,600
2023-04-13	0.810	0.830	0.780	0.780	7.800	472,400
2023-04-12	0.840	0.840	0.750	0.820	8.200	495,200
2023-04-11	0.820	0.860	0.800	0.840	8.400	1,041,200
2023-04-06	0.750	0.830	0.740	0.820	8.200	876,400
2023-04-04	0.700	0.750	0.700	0.750	7.500	407,600
2023-04-03	0.730	0.730	0.690	0.700	7.000	172,400
2023-03-31	0.730	0.730	0.700	0.720	7.200	189,600
2023-03-30	0.710	0.710	0.650	0.700	7.000	111,200
2023-03-29	0.700	0.730	0.680	0.700	7.000	610,000
2023-03-28	0.680	0.700	0.650	0.700	7.000	438,400
2023-03-27	0.630	0.660	0.630	0.660	6.600	288,400
2023-03-24	0.660	0.660	0.600	0.630	6.300	244,400
2023-03-23	0.630	0.640	0.610	0.620	6.200	433,600
2023-03-22	0.600	0.620	0.590	0.610	6.100	269,200
2023-03-21	0.600	0.600	0.560	0.570	5.700	205,600
2023-03-20	0.630	0.630	0.550	0.600	6.000	238,800
2023-03-17	0.640	0.680	0.600	0.630	6.300	834,800
2023-03-16	0.550	0.650	0.540	0.640	6.400	2,002,000
2023-03-15	0.540	0.550	0.500	0.540	5.400	572,000
2023-03-14	0.495	0.590	0.495	0.495	4.950	1,080,400
2023-03-13	0.435	0.490	0.435	0.490	4.900	390,000
2023-03-10	0.415	0.435	0.415	0.435	4.350	154,000
2023-03-09	0.420	0.425	0.415	0.415	4.150	118,000
2023-03-08	0.405	0.420	0.405	0.415	4.150	17,600
2023-03-07	0.405	0.425	0.400	0.405	4.050	130,000
2023-03-06	0.400	0.415	0.390	0.400	4.000	330,000
2023-03-03	0.395	0.405	0.390	0.400	4.000	121,200
2023-03-02	0.415	0.420	0.395	0.400	4.000	92,800
2023-03-01	0.385	0.420	0.360	0.390	3.900	109,600
2023-02-28	0.350	0.390	0.345	0.385	3.850	218,400
2023-02-27	0.280	0.400	0.280	0.345	3.450	491,600
2023-02-24	0.270	0.290	0.248	0.270	2.700	765,600
2023-02-23	0.320	0.320	0.243	0.265	2.650	1,326,400

← NewerPage 15 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.