New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.920	0.890	0.920	0.920	88,000
2026-04-29	0.910	0.910	0.880	0.910	0.910	156,000
2026-04-28	0.940	0.950	0.900	0.950	0.950	116,000
2026-04-27	0.890	0.950	0.880	0.940	0.940	175,600
2026-04-24	0.920	0.920	0.910	0.920	0.920	108,800
2026-04-23	0.930	0.930	0.930	0.930	0.930	104,800
2026-04-22	0.940	0.940	0.930	0.930	0.930	64,000
2026-04-21	0.940	0.940	0.940	0.940	0.940	112,000
2026-04-20	0.940	0.950	0.920	0.940	0.940	400,000
2026-04-17	0.950	0.950	0.950	0.950	0.950	33,200
2026-04-16	0.950	0.950	0.950	0.950	0.950	33,200
2026-04-15	0.950	0.950	0.950	0.950	0.950	64,000
2026-04-14	0.950	0.960	0.930	0.940	0.940	332,000
2026-04-13	0.950	0.950	0.950	0.950	0.950	4,000
2026-04-10	0.940	0.950	0.940	0.940	0.940	124,000
2026-04-09	0.940	0.960	0.940	0.960	0.960	204,000
2026-04-08	0.950	0.950	0.910	0.950	0.950	120,400
2026-04-02	0.950	0.950	0.940	0.950	0.950	32,000
2026-04-01	0.980	0.980	0.950	0.960	0.960	390,400
2026-03-31	0.950	0.980	0.940	0.980	0.980	60,000
2026-03-30	0.950	0.980	0.930	0.980	0.980	256,000
2026-03-27	0.980	0.990	0.940	0.940	0.940	892,000
2026-03-26	0.950	0.980	0.930	0.980	0.980	574,400
2026-03-25	0.940	0.950	0.930	0.940	0.940	96,000
2026-03-24	0.940	0.940	0.910	0.940	0.940	92,000
2026-03-23	0.950	0.980	0.940	0.940	0.940	312,000
2026-03-20	0.960	0.980	0.960	0.980	0.980	32,000
2026-03-19	0.980	0.980	0.950	0.980	0.980	52,000
2026-03-18	0.980	0.980	0.980	0.980	0.980	0
2026-03-17	0.950	1.010	0.950	0.980	0.980	28,000
2026-03-16	0.930	0.950	0.910	0.950	0.950	320,000
2026-03-13	0.930	0.950	0.880	0.950	0.950	104,000
2026-03-12	0.950	0.950	0.930	0.950	0.950	400
2026-03-11	0.950	0.960	0.920	0.950	0.950	22,000
2026-03-10	0.960	0.970	0.910	0.960	0.960	187,200
2026-03-09	0.930	1.020	0.930	0.960	0.960	124,000
2026-03-06	0.950	0.960	0.900	0.900	0.900	468,800
2026-03-05	0.950	0.960	0.910	0.930	0.930	422,000
2026-03-04	0.940	1.000	0.900	0.960	0.960	384,000
2026-03-03	0.990	1.020	0.940	0.960	0.960	188,400
2026-03-02	0.950	0.960	0.920	0.960	0.960	795,600
2026-02-27	0.970	0.980	0.960	0.980	0.980	285,600
2026-02-26	0.950	0.990	0.950	0.970	0.970	96,000
2026-02-25	0.990	1.030	0.970	0.970	0.970	347,200
2026-02-24	1.030	1.040	0.990	1.030	1.030	331,600
2026-02-23	1.080	1.080	1.000	1.030	1.030	184,000
2026-02-20	1.110	1.110	1.050	1.070	1.070	472,400
2026-02-16	1.150	1.150	1.030	1.090	1.090	368,000
2026-02-13	1.010	1.070	0.980	1.070	1.070	773,200
2026-02-12	1.010	1.030	0.990	1.000	1.000	114,800
2026-02-11	1.030	1.050	1.000	1.040	1.040	341,200
2026-02-10	0.990	1.030	0.990	1.030	1.030	120,800
2026-02-09	0.960	1.060	0.880	0.990	0.990	240,000
2026-02-06	0.950	0.950	0.920	0.920	0.920	62,800
2026-02-05	0.950	0.990	0.950	0.980	0.980	52,000
2026-02-04	0.990	1.040	0.980	0.980	0.980	12,000
2026-02-03	0.990	0.990	0.930	0.970	0.970	93,600
2026-02-02	0.920	0.970	0.920	0.960	0.960	24,000
2026-01-30	0.980	0.980	0.970	0.970	0.970	20,000
2026-01-29	0.960	1.110	0.930	0.970	0.970	392,000

← NewerPage 3 of 21 · 1,234 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.