New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.365	0.365	0.340	0.360	3.600	25,600
2022-08-25	0.350	0.350	0.340	0.345	3.450	47,600
2022-08-24	0.350	0.355	0.345	0.350	3.500	82,800
2022-08-23	0.355	0.360	0.345	0.355	3.550	45,600
2022-08-22	0.360	0.370	0.355	0.355	3.550	50,400
2022-08-19	0.380	0.385	0.365	0.370	3.700	12,800
2022-08-18	0.365	0.400	0.365	0.375	3.750	49,200
2022-08-17	0.355	0.390	0.350	0.390	3.900	170,400
2022-08-16	0.370	0.375	0.355	0.370	3.700	40,000
2022-08-15	0.370	0.405	0.345	0.370	3.700	76,400
2022-08-12	0.365	0.370	0.350	0.365	3.650	70,800
2022-08-11	0.360	0.380	0.350	0.360	3.600	42,800
2022-08-10	0.395	0.405	0.355	0.355	3.550	59,600
2022-08-09	0.355	0.415	0.355	0.375	3.750	23,600
2022-08-08	0.370	0.390	0.350	0.375	3.750	103,600
2022-08-05	0.390	0.415	0.370	0.390	3.900	58,400
2022-08-04	0.420	0.420	0.370	0.400	4.000	10,000
2022-08-03	0.395	0.400	0.365	0.395	3.950	15,600
2022-08-02	0.365	0.395	0.360	0.395	3.950	84,400
2022-08-01	0.365	0.405	0.365	0.405	4.050	11,200
2022-07-29	0.400	0.420	0.375	0.380	3.800	46,800
2022-07-28	0.425	0.425	0.395	0.400	4.000	13,600
2022-07-27	0.425	0.425	0.385	0.410	4.100	52,800
2022-07-26	0.495	0.550	0.415	0.420	4.200	111,600
2022-07-25	0.385	0.450	0.350	0.415	4.150	76,800
2022-07-22	0.425	0.425	0.385	0.390	3.900	125,200
2022-07-21	0.450	0.450	0.405	0.420	4.200	5,600
2022-07-20	0.420	0.420	0.420	0.420	4.200	0
2022-07-19	0.435	0.435	0.385	0.420	4.200	97,600
2022-07-18	0.435	0.435	0.385	0.425	4.250	58,400
2022-07-15	0.400	0.495	0.355	0.435	4.350	48,800
2022-07-14	0.430	0.435	0.400	0.425	4.250	50,400
2022-07-13	0.430	0.440	0.430	0.440	4.400	69,200
2022-07-12	0.420	0.440	0.420	0.435	4.350	8,000
2022-07-11	0.430	0.440	0.430	0.440	4.400	24,800
2022-07-08	0.425	0.450	0.425	0.440	4.400	51,200
2022-07-07	0.455	0.455	0.440	0.455	4.550	9,600
2022-07-06	0.450	0.470	0.450	0.455	4.550	20,000
2022-07-05	0.480	0.485	0.455	0.470	4.700	9,200
2022-07-04	0.475	0.475	0.455	0.455	4.550	34,000
2022-06-30	0.470	0.490	0.440	0.480	4.800	18,400
2022-06-29	0.475	0.475	0.475	0.475	4.750	0
2022-06-28	0.490	0.500	0.480	0.480	4.800	20,400
2022-06-27	0.445	0.490	0.445	0.460	4.600	28,000
2022-06-24	0.450	0.450	0.440	0.450	4.500	36,400
2022-06-23	0.445	0.460	0.430	0.455	4.550	33,200
2022-06-22	0.455	0.470	0.450	0.455	4.550	100,400
2022-06-21	0.475	0.485	0.450	0.470	4.700	35,600
2022-06-20	0.480	0.510	0.455	0.480	4.800	21,200
2022-06-17	0.500	0.510	0.490	0.490	4.900	23,200
2022-06-16	0.480	0.480	0.455	0.475	4.750	236,400
2022-06-15	0.500	0.500	0.485	0.485	4.850	202,000
2022-06-14	0.470	0.490	0.470	0.490	4.900	43,200
2022-06-13	0.495	0.510	0.480	0.485	4.850	71,200
2022-06-10	0.520	0.520	0.480	0.495	4.950	25,200
2022-06-09	0.510	0.510	0.490	0.510	5.100	2,800
2022-06-08	0.500	0.520	0.500	0.510	5.100	6,400
2022-06-07	0.520	0.520	0.510	0.510	5.100	2,800
2022-06-06	0.500	0.510	0.490	0.500	5.000	14,400
2022-06-02	0.510	0.510	0.500	0.500	5.000	800

← NewerPage 18 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.