New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.500	0.500	0.460	0.495	4.950	11,200
2022-11-21	0.510	0.510	0.465	0.500	5.000	17,600
2022-11-18	0.520	0.540	0.485	0.510	5.100	130,000
2022-11-17	0.490	0.510	0.485	0.510	5.100	120,000
2022-11-16	0.490	0.490	0.450	0.480	4.800	140,800
2022-11-15	0.435	0.480	0.435	0.475	4.750	210,400
2022-11-14	0.460	0.460	0.440	0.450	4.500	44,000
2022-11-11	0.420	0.445	0.405	0.420	4.200	204,800
2022-11-10	0.470	0.470	0.415	0.415	4.150	137,600
2022-11-09	0.490	0.495	0.430	0.475	4.750	274,400
2022-11-08	0.510	0.520	0.450	0.490	4.900	144,400
2022-11-07	0.550	0.550	0.470	0.510	5.100	350,400
2022-11-04	0.570	0.580	0.510	0.550	5.500	450,800
2022-11-03	0.550	0.580	0.540	0.560	5.600	358,800
2022-11-02	0.540	0.580	0.510	0.550	5.500	213,600
2022-11-01	0.510	0.560	0.500	0.540	5.400	535,200
2022-10-31	0.465	0.510	0.460	0.495	4.950	332,000
2022-10-28	0.440	0.460	0.415	0.450	4.500	383,200
2022-10-27	0.380	0.415	0.380	0.410	4.100	175,800
2022-10-26	0.360	0.385	0.355	0.380	3.800	127,600
2022-10-25	0.365	0.365	0.330	0.360	3.600	102,400
2022-10-24	0.330	0.385	0.330	0.360	3.600	451,200
2022-10-21	0.330	0.360	0.330	0.330	3.300	94,800
2022-10-20	0.300	0.340	0.300	0.320	3.200	114,400
2022-10-19	0.270	0.285	0.270	0.285	2.850	27,200
2022-10-18	0.265	0.300	0.265	0.285	2.850	37,600
2022-10-17	0.280	0.285	0.260	0.265	2.650	66,000
2022-10-14	0.295	0.315	0.280	0.280	2.800	127,600
2022-10-13	0.300	0.305	0.300	0.300	3.000	10,800
2022-10-12	0.300	0.300	0.300	0.300	3.000	35,200
2022-10-11	0.295	0.320	0.290	0.320	3.200	28,800
2022-10-10	0.305	0.315	0.300	0.305	3.050	19,600
2022-10-07	0.300	0.325	0.300	0.305	3.050	11,600
2022-10-06	0.340	0.340	0.315	0.315	3.150	25,200
2022-10-05	0.300	0.340	0.300	0.340	3.400	14,000
2022-10-03	0.330	0.330	0.315	0.315	3.150	53,600
2022-09-30	0.440	0.445	0.330	0.335	3.350	46,800
2022-09-29	0.335	0.335	0.310	0.330	3.300	20,400
2022-09-28	0.355	0.355	0.325	0.330	3.300	11,600
2022-09-27	0.320	0.335	0.320	0.325	3.250	10,800
2022-09-26	0.330	0.340	0.320	0.325	3.250	11,200
2022-09-23	0.320	0.335	0.320	0.330	3.300	36,000
2022-09-22	0.325	0.340	0.320	0.340	3.400	39,200
2022-09-21	0.325	0.335	0.325	0.325	3.250	11,600
2022-09-20	0.330	0.340	0.310	0.335	3.350	86,800
2022-09-19	0.335	0.335	0.330	0.330	3.300	24,800
2022-09-16	0.350	0.350	0.345	0.345	3.450	23,600
2022-09-15	0.355	0.360	0.350	0.360	3.600	22,400
2022-09-14	0.360	0.360	0.355	0.355	3.550	34,800
2022-09-13	0.360	0.360	0.355	0.360	3.600	31,200
2022-09-09	0.360	0.370	0.355	0.355	3.550	16,800
2022-09-08	0.355	0.370	0.355	0.370	3.700	8,000
2022-09-07	0.355	0.360	0.350	0.355	3.550	12,800
2022-09-06	0.360	0.370	0.360	0.360	3.600	13,200
2022-09-05	0.370	0.370	0.355	0.355	3.550	19,600
2022-09-02	0.360	0.375	0.355	0.375	3.750	11,600
2022-09-01	0.370	0.370	0.355	0.360	3.600	16,000
2022-08-31	0.350	0.375	0.350	0.370	3.700	22,800
2022-08-30	0.350	0.365	0.350	0.360	3.600	23,200
2022-08-29	0.375	0.375	0.350	0.375	3.750	14,800

← NewerPage 17 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.