New Concepts Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.970	0.980	0.970	0.980	0.980	64,000
2026-01-27	0.980	1.010	0.970	0.980	0.980	163,600
2026-01-26	0.980	0.980	0.980	0.980	0.980	200,000
2026-01-23	0.960	1.000	0.950	0.990	0.990	116,000
2026-01-22	0.970	1.010	0.970	1.000	1.000	114,000
2026-01-21	1.000	1.000	0.960	1.000	1.000	116,000
2026-01-20	0.990	1.000	0.990	1.000	1.000	32,000
2026-01-19	1.080	1.080	0.960	0.990	0.990	366,800
2026-01-16	1.020	1.020	1.000	1.010	1.010	60,000
2026-01-15	0.990	1.000	0.960	0.990	0.990	168,000
2026-01-14	1.000	1.000	1.000	1.000	1.000	32,000
2026-01-13	1.000	1.020	0.970	1.000	1.000	140,000
2026-01-12	1.010	1.010	0.980	1.000	1.000	84,000
2026-01-09	1.000	1.040	1.000	1.040	1.040	108,000
2026-01-08	0.990	1.060	0.990	1.060	1.060	66,000
2026-01-07	1.000	1.010	0.990	1.010	1.010	52,000
2026-01-06	1.110	1.110	1.000	1.010	1.010	392,000
2026-01-05	1.010	1.030	1.000	1.010	1.010	65,200
2026-01-02	1.030	1.030	0.990	1.010	1.010	127,600
2025-12-31	1.000	1.030	1.000	1.030	1.030	44,000
2025-12-30	1.020	1.020	0.990	1.020	1.020	224,000
2025-12-29	0.930	1.100	0.930	1.020	1.020	1,514,800
2025-12-24	0.940	0.940	0.860	0.930	0.930	128,000
2025-12-23	0.930	0.950	0.890	0.940	0.940	291,600
2025-12-22	0.880	0.950	0.860	0.910	0.910	467,600
2025-12-19	0.880	0.950	0.880	0.900	0.900	216,000
2025-12-18	0.910	0.940	0.880	0.940	0.940	36,400
2025-12-17	0.990	0.990	0.940	0.960	0.960	28,000
2025-12-16	0.990	0.990	0.930	0.960	0.960	40,000
2025-12-15	0.940	0.970	0.920	0.960	0.960	77,200
2025-12-12	0.940	1.010	0.910	0.940	0.940	196,000
2025-12-11	0.950	1.020	0.880	0.920	0.920	160,000
2025-12-10	0.970	0.970	0.900	0.920	0.920	242,400
2025-12-09	0.940	0.950	0.900	0.950	0.950	108,000
2025-12-08	0.920	0.950	0.910	0.950	0.950	17,200
2025-12-05	0.950	1.000	0.910	0.950	0.950	64,000
2025-12-04	0.980	0.980	0.920	0.950	0.950	44,000
2025-12-03	0.940	0.970	0.900	0.930	0.930	142,800
2025-12-02	0.980	0.980	0.980	0.980	0.980	28,000
2025-12-01	1.040	1.040	0.950	0.990	0.990	40,000
2025-11-28	0.970	1.000	0.950	0.950	0.950	272,400
2025-11-27	0.980	1.080	0.980	1.010	1.010	292,800
2025-11-26	0.940	0.970	0.940	0.960	0.960	24,000
2025-11-25	0.920	1.040	0.920	0.960	0.960	316,000
2025-11-24	0.930	0.940	0.900	0.940	0.940	233,200
2025-11-21	0.910	0.980	0.870	0.980	0.980	560,000
2025-11-20	0.930	0.990	0.910	0.980	0.980	247,000
2025-11-19	1.010	1.050	0.900	0.970	0.970	616,800
2025-11-18	1.050	1.110	1.000	1.090	1.090	910,400
2025-11-17	1.300	1.300	1.010	1.050	1.050	625,800
2025-11-14	1.380	1.380	1.200	1.230	1.230	424,000
2025-11-13	1.480	1.480	1.200	1.200	1.200	356,000
2025-11-12	1.500	1.600	1.270	1.370	1.370	2,350,600
2025-11-11	1.480	1.500	1.440	1.470	1.470	849,600
2025-11-10	1.320	1.500	1.320	1.470	1.470	1,186,000
2025-11-07	1.120	1.320	1.120	1.320	1.320	1,110,800
2025-11-06	1.100	1.190	1.090	1.120	1.120	153,200
2025-11-05	1.140	1.140	1.080	1.110	1.110	162,800
2025-11-04	0.980	1.190	0.980	1.090	1.090	321,200
2025-11-03	1.020	1.020	0.920	0.990	0.990	303,600

← NewerPage 4 of 5 · 246 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.