New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.495	0.495	0.495	0.495	4.950	0
2022-05-31	0.510	0.510	0.500	0.500	5.000	12,800
2022-05-30	0.485	0.580	0.485	0.510	5.100	18,800
2022-05-27	0.510	0.510	0.480	0.485	4.850	14,000
2022-05-26	0.500	0.510	0.495	0.495	4.950	56,000
2022-05-25	0.495	0.530	0.495	0.520	5.200	23,600
2022-05-24	0.500	0.500	0.495	0.495	4.950	23,600
2022-05-23	0.580	0.580	0.490	0.520	5.200	117,200
2022-05-20	0.560	0.560	0.510	0.510	5.100	2,400
2022-05-19	0.480	0.540	0.480	0.530	5.300	52,800
2022-05-18	0.480	0.480	0.480	0.480	4.800	20,800
2022-05-17	0.530	0.530	0.485	0.500	5.000	59,600
2022-05-16	0.530	0.530	0.530	0.530	5.300	0
2022-05-13	0.500	0.540	0.450	0.540	5.400	23,200
2022-05-12	0.520	0.520	0.500	0.510	5.100	157,600
2022-05-11	0.550	0.550	0.540	0.550	5.500	22,000
2022-05-10	0.570	0.570	0.550	0.550	5.500	17,600
2022-05-06	0.600	0.600	0.570	0.570	5.700	1,600
2022-05-05	0.540	0.580	0.540	0.570	5.700	34,000
2022-05-04	0.560	0.610	0.560	0.560	5.600	24,400
2022-05-03	0.580	0.590	0.580	0.590	5.900	8,400
2022-04-29	0.550	0.570	0.550	0.570	5.700	17,200
2022-04-28	0.580	0.580	0.580	0.580	5.800	1,600
2022-04-27	0.590	0.590	0.540	0.570	5.700	63,600
2022-04-26	0.550	0.590	0.550	0.570	5.700	15,200
2022-04-25	0.600	0.600	0.560	0.560	5.600	17,600
2022-04-22	0.620	0.620	0.550	0.600	6.000	52,000
2022-04-21	0.570	0.590	0.540	0.590	5.900	32,400
2022-04-20	0.600	0.620	0.560	0.600	6.000	41,600
2022-04-19	0.640	0.640	0.640	0.640	6.400	0
2022-04-14	0.640	0.650	0.640	0.640	6.400	31,600
2022-04-13	0.640	0.660	0.640	0.640	6.400	116,000
2022-04-12	0.650	0.650	0.620	0.640	6.400	44,800
2022-04-11	0.620	0.630	0.620	0.630	6.300	14,400
2022-04-08	0.630	0.650	0.620	0.650	6.500	24,400
2022-04-07	0.630	0.660	0.620	0.640	6.400	54,000
2022-04-06	0.670	0.670	0.630	0.630	6.300	60,000
2022-04-04	0.650	0.680	0.620	0.630	6.300	26,000
2022-04-01	0.650	0.650	0.610	0.620	6.200	46,800
2022-03-31	0.590	0.650	0.590	0.620	6.200	77,600
2022-03-30	0.590	0.750	0.590	0.600	6.000	576,800
2022-03-29	0.520	0.650	0.520	0.560	5.600	572,400
2022-03-28	0.500	0.510	0.475	0.490	4.900	269,600
2022-03-25	0.510	0.510	0.480	0.500	5.000	103,200
2022-03-24	0.480	0.530	0.470	0.480	4.800	64,600
2022-03-23	0.435	0.480	0.435	0.475	4.750	8,000
2022-03-22	0.470	0.480	0.470	0.480	4.800	19,200
2022-03-21	0.480	0.500	0.470	0.490	4.900	86,400
2022-03-18	0.465	0.530	0.460	0.480	4.800	34,800
2022-03-17	0.430	0.480	0.430	0.460	4.600	61,600
2022-03-16	0.550	0.550	0.420	0.440	4.400	229,600
2022-03-15	0.460	0.500	0.415	0.425	4.250	100,000
2022-03-14	0.510	0.510	0.475	0.490	4.900	121,200
2022-03-11	0.530	0.560	0.510	0.530	5.300	66,000
2022-03-10	0.560	0.570	0.520	0.550	5.500	36,400
2022-03-09	0.550	0.550	0.500	0.540	5.400	312,400
2022-03-08	0.560	0.570	0.540	0.570	5.700	28,000
2022-03-07	0.600	0.600	0.550	0.590	5.900	37,200
2022-03-04	0.550	0.570	0.550	0.570	5.700	16,400
2022-03-03	0.560	0.580	0.550	0.580	5.800	20,000

← NewerPage 19 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.