New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.560	0.590	0.520	0.590	5.900	64,800
2022-03-01	0.600	0.610	0.560	0.590	5.900	71,200
2022-02-28	0.590	0.600	0.590	0.600	6.000	41,600
2022-02-25	0.590	0.610	0.560	0.610	6.100	32,800
2022-02-24	0.650	0.650	0.590	0.590	5.900	25,600
2022-02-23	0.620	0.630	0.620	0.620	6.200	32,800
2022-02-22	0.610	0.610	0.530	0.610	6.100	234,000
2022-02-21	0.610	0.610	0.590	0.610	6.100	7,200
2022-02-18	0.620	0.620	0.590	0.610	6.100	8,800
2022-02-17	0.590	0.620	0.580	0.620	6.200	87,200
2022-02-16	0.610	0.630	0.610	0.620	6.200	4,000
2022-02-15	0.620	0.620	0.610	0.610	6.100	4,800
2022-02-14	0.640	0.670	0.590	0.620	6.200	12,000
2022-02-11	0.660	0.660	0.620	0.620	6.200	16,400
2022-02-10	0.660	0.660	0.620	0.620	6.200	27,200
2022-02-09	0.610	0.680	0.610	0.630	6.300	40,800
2022-02-08	0.610	0.640	0.600	0.620	6.200	20,400
2022-02-07	0.610	0.670	0.610	0.610	6.100	14,000
2022-02-04	0.610	0.610	0.610	0.610	6.100	0
2022-01-31	0.610	0.610	0.610	0.610	6.100	0
2022-01-28	0.590	0.620	0.590	0.620	6.200	2,000
2022-01-27	0.680	0.680	0.590	0.620	6.200	44,400
2022-01-26	0.590	0.650	0.590	0.620	6.200	39,600
2022-01-25	0.590	0.620	0.590	0.610	6.100	7,600
2022-01-24	0.610	0.640	0.580	0.630	6.300	109,200
2022-01-21	0.650	0.650	0.570	0.630	6.300	24,000
2022-01-20	0.610	0.630	0.610	0.610	6.100	9,200
2022-01-19	0.610	0.630	0.580	0.610	6.100	45,200
2022-01-18	0.610	0.620	0.610	0.610	6.100	24,000
2022-01-17	0.600	0.650	0.600	0.610	6.100	55,600
2022-01-14	0.620	0.620	0.580	0.600	6.000	104,800
2022-01-13	0.630	0.630	0.610	0.620	6.200	18,400
2022-01-12	0.590	0.640	0.590	0.640	6.400	10,800
2022-01-11	0.630	0.650	0.610	0.620	6.200	71,600
2022-01-10	0.650	0.650	0.650	0.650	6.500	37,600
2022-01-07	0.680	0.680	0.620	0.660	6.600	62,800
2022-01-06	0.650	0.670	0.640	0.670	6.700	16,400
2022-01-05	0.650	0.660	0.630	0.650	6.500	90,800
2022-01-04	0.650	0.670	0.640	0.660	6.600	38,400
2022-01-03	0.660	0.700	0.620	0.650	6.500	68,400
2021-12-31	0.670	0.670	0.630	0.650	6.500	82,400
2021-12-30	0.690	0.690	0.670	0.680	6.800	36,800
2021-12-29	0.700	0.710	0.670	0.700	7.000	97,600
2021-12-28	0.680	0.700	0.680	0.700	7.000	43,600
2021-12-24	0.680	0.690	0.660	0.680	6.800	82,400
2021-12-23	0.700	0.700	0.670	0.680	6.800	115,600
2021-12-22	0.690	0.750	0.680	0.690	6.900	225,600
2021-12-21	0.690	0.730	0.690	0.690	6.900	125,600
2021-12-20	0.710	0.760	0.670	0.690	6.900	746,800
2021-12-17	0.720	0.720	0.680	0.720	7.200	4,000
2021-12-16	0.770	0.770	0.710	0.720	7.200	44,000
2021-12-15	0.680	0.790	0.680	0.710	7.100	126,400
2021-12-14	0.720	0.720	0.680	0.680	6.800	25,200
2021-12-13	0.680	0.730	0.670	0.700	7.000	167,600
2021-12-10	0.740	0.740	0.670	0.690	6.900	211,200
2021-12-09	0.720	0.790	0.670	0.720	7.200	602,800
2021-12-08	0.760	0.760	0.700	0.740	7.400	126,400
2021-12-07	0.760	0.770	0.760	0.770	7.700	9,600
2021-12-06	0.760	0.790	0.720	0.780	7.800	28,800
2021-12-03	0.760	0.810	0.730	0.800	8.000	46,400

← NewerPage 20 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.