New Concepts Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.760	0.810	0.730	0.800	8.000	46,400
2021-12-02	0.800	0.810	0.780	0.800	8.000	15,200
2021-12-01	0.780	0.800	0.780	0.790	7.900	40,800
2021-11-30	0.800	0.800	0.790	0.800	8.000	28,000
2021-11-29	0.860	0.860	0.790	0.800	8.000	13,200
2021-11-26	0.810	0.820	0.760	0.780	7.800	298,200
2021-11-25	0.850	0.870	0.810	0.840	8.400	93,200
2021-11-24	0.840	0.980	0.840	0.850	8.500	84,000
2021-11-23	0.890	0.890	0.850	0.850	8.500	117,600
2021-11-22	0.870	0.890	0.840	0.860	8.600	81,200
2021-11-19	0.820	0.850	0.810	0.830	8.300	74,000
2021-11-18	0.860	0.860	0.830	0.850	8.500	23,200
2021-11-17	0.860	0.860	0.830	0.860	8.600	103,600
2021-11-16	0.870	0.910	0.830	0.880	8.800	134,800
2021-11-15	0.860	0.910	0.860	0.880	8.800	87,600
2021-11-12	0.930	0.960	0.870	0.910	9.100	73,600
2021-11-11	0.930	0.930	0.900	0.930	9.300	44,400
2021-11-10	0.910	0.940	0.900	0.920	9.200	58,400
2021-11-09	0.990	0.990	0.900	0.910	9.100	197,200
2021-11-08	0.940	1.030	0.940	0.980	9.800	536,000
2021-11-05	0.850	0.920	0.850	0.900	9.000	252,400
2021-11-04	0.850	0.920	0.820	0.870	8.700	111,200
2021-11-03	0.800	0.860	0.800	0.820	8.200	121,600
2021-11-02	0.860	0.920	0.820	0.840	8.400	236,400
2021-11-01	0.720	0.960	0.700	0.860	8.600	1,172,800
2021-10-29	0.730	0.730	0.650	0.690	6.900	239,200
2021-10-28	0.670	0.690	0.650	0.680	6.800	101,600
2021-10-27	0.590	0.710	0.590	0.670	6.700	476,800
2021-10-26	0.700	0.700	0.590	0.630	6.300	733,600
2021-10-25	0.790	0.790	0.640	0.700	7.000	976,800
2021-10-22	0.810	0.860	0.790	0.790	7.900	333,600
2021-10-21	0.870	0.880	0.780	0.860	8.600	764,800
2021-10-20	0.910	0.950	0.870	0.870	8.700	516,400
2021-10-19	1.040	1.080	0.880	0.910	9.100	1,614,400
2021-10-18	1.140	1.380	0.970	1.100	11.000	3,984,400

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.