New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.345	0.350	0.320	0.330	3.300	176,800
2023-02-21	0.365	0.375	0.325	0.345	3.450	203,200
2023-02-20	0.410	0.410	0.330	0.340	3.400	220,800
2023-02-17	0.405	0.420	0.405	0.410	4.100	42,000
2023-02-16	0.405	0.420	0.395	0.410	4.100	66,800
2023-02-15	0.410	0.410	0.405	0.405	4.050	41,600
2023-02-14	0.395	0.410	0.395	0.410	4.100	53,600
2023-02-13	0.400	0.405	0.390	0.395	3.950	76,800
2023-02-10	0.405	0.425	0.395	0.400	4.000	63,200
2023-02-09	0.405	0.430	0.400	0.405	4.050	33,600
2023-02-08	0.405	0.420	0.390	0.400	4.000	57,600
2023-02-07	0.400	0.450	0.400	0.405	4.050	21,600
2023-02-06	0.405	0.430	0.400	0.410	4.100	65,200
2023-02-03	0.410	0.420	0.390	0.410	4.100	126,400
2023-02-02	0.435	0.460	0.410	0.410	4.100	149,600
2023-02-01	0.450	0.450	0.430	0.435	4.350	70,400
2023-01-31	0.440	0.480	0.430	0.450	4.500	80,800
2023-01-30	0.460	0.465	0.430	0.440	4.400	111,200
2023-01-27	0.490	0.490	0.450	0.460	4.600	35,600
2023-01-26	0.460	0.480	0.460	0.480	4.800	70,800
2023-01-20	0.450	0.460	0.445	0.450	4.500	113,200
2023-01-19	0.420	0.440	0.420	0.440	4.400	132,000
2023-01-18	0.425	0.435	0.410	0.420	4.200	78,800
2023-01-17	0.435	0.440	0.420	0.420	4.200	92,800
2023-01-16	0.430	0.480	0.430	0.435	4.350	87,200
2023-01-13	0.425	0.430	0.420	0.430	4.300	93,200
2023-01-12	0.435	0.450	0.430	0.430	4.300	54,000
2023-01-11	0.445	0.460	0.435	0.435	4.350	39,600
2023-01-10	0.435	0.455	0.435	0.445	4.450	36,800
2023-01-09	0.440	0.440	0.425	0.440	4.400	90,800
2023-01-06	0.440	0.455	0.430	0.430	4.300	30,000
2023-01-05	0.465	0.465	0.455	0.455	4.550	8,000
2023-01-04	0.435	0.465	0.425	0.465	4.650	30,800
2023-01-03	0.440	0.445	0.430	0.435	4.350	76,800
2022-12-30	0.460	0.465	0.450	0.460	4.600	17,200
2022-12-29	0.475	0.475	0.450	0.460	4.600	41,600
2022-12-28	0.465	0.470	0.440	0.465	4.650	66,400
2022-12-23	0.435	0.480	0.435	0.465	4.650	36,400
2022-12-22	0.480	0.480	0.445	0.465	4.650	25,200
2022-12-21	0.460	0.480	0.455	0.465	4.650	46,800
2022-12-20	0.480	0.480	0.430	0.465	4.650	54,800
2022-12-19	0.485	0.500	0.470	0.480	4.800	78,000
2022-12-16	0.490	0.490	0.470	0.485	4.850	44,400
2022-12-15	0.495	0.500	0.490	0.490	4.900	20,800
2022-12-14	0.480	0.500	0.480	0.495	4.950	78,000
2022-12-13	0.500	0.500	0.480	0.500	5.000	83,200
2022-12-12	0.500	0.500	0.470	0.500	5.000	65,200
2022-12-09	0.500	0.500	0.485	0.500	5.000	53,600
2022-12-08	0.485	0.500	0.485	0.500	5.000	34,000
2022-12-07	0.480	0.490	0.465	0.485	4.850	81,200
2022-12-06	0.465	0.490	0.435	0.480	4.800	152,800
2022-12-05	0.460	0.530	0.445	0.465	4.650	482,000
2022-12-02	0.455	0.465	0.445	0.460	4.600	60,000
2022-12-01	0.440	0.465	0.430	0.455	4.550	58,800
2022-11-30	0.450	0.450	0.410	0.440	4.400	144,000
2022-11-29	0.450	0.485	0.420	0.450	4.500	132,400
2022-11-28	0.495	0.495	0.450	0.460	4.600	48,000
2022-11-25	0.495	0.500	0.480	0.495	4.950	37,600
2022-11-24	0.500	0.500	0.460	0.485	4.850	37,200
2022-11-23	0.500	0.500	0.475	0.490	4.900	49,200

← NewerPage 16 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.