Newtrend Group Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 1,400 |
| 2026-07-27 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 1,400 |
| 2026-07-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,000 |
| 2026-07-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,000 |
| 2026-07-22 | 4.600 | 4.600 | 4.590 | 4.600 | 4.600 | 40,000 |
| 2026-07-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 42,000 |
| 2026-07-20 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 14,800 |
| 2026-07-17 | 4.570 | 4.570 | 4.550 | 4.550 | 4.550 | 2,200 |
| 2026-07-16 | 4.650 | 4.650 | 4.570 | 4.570 | 4.570 | 7,800 |
| 2026-07-15 | 4.380 | 4.600 | 4.200 | 4.600 | 4.600 | 93,400 |
| 2026-07-14 | 4.580 | 4.600 | 4.580 | 4.590 | 4.590 | 15,000 |
| 2026-07-13 | 4.320 | 4.600 | 4.310 | 4.590 | 4.590 | 11,200 |
| 2026-07-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,000 |
| 2026-07-09 | 4.300 | 4.690 | 4.300 | 4.620 | 4.620 | 27,400 |
| 2026-07-08 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 1,000 |
| 2026-07-07 | 4.590 | 4.650 | 4.590 | 4.650 | 4.650 | 15,000 |
| 2026-07-06 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 1,000 |
| 2026-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2026-07-02 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 12,400 |
| 2026-06-30 | 4.390 | 4.390 | 4.160 | 4.160 | 4.160 | 10,600 |
| 2026-06-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,000 |
| 2026-06-26 | 4.790 | 4.800 | 4.360 | 4.400 | 4.400 | 8,600 |
| 2026-06-25 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-06-24 | 4.800 | 4.850 | 4.500 | 4.850 | 4.850 | 2,400 |
| 2026-06-23 | 4.590 | 4.800 | 4.590 | 4.800 | 4.800 | 11,000 |
| 2026-06-22 | 4.400 | 4.600 | 4.250 | 4.590 | 4.590 | 30,200 |
| 2026-06-18 | 4.400 | 4.600 | 4.250 | 4.600 | 4.600 | 30,200 |
| 2026-06-17 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 5,000 |
| 2026-06-16 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 1,000 |
| 2026-06-15 | 4.520 | 4.520 | 4.450 | 4.480 | 4.480 | 8,000 |
| 2026-06-12 | 4.520 | 4.850 | 4.520 | 4.850 | 4.850 | 19,000 |
| 2026-06-11 | 4.520 | 4.900 | 4.510 | 4.900 | 4.900 | 30,800 |
| 2026-06-10 | 4.600 | 4.740 | 4.500 | 4.710 | 4.710 | 120,600 |
| 2026-06-09 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 12,800 |
| 2026-06-08 | 4.760 | 4.900 | 4.760 | 4.850 | 4.850 | 2,200 |
| 2026-06-05 | 4.780 | 5.040 | 4.760 | 4.760 | 4.760 | 8,200 |
| 2026-06-04 | 4.770 | 5.000 | 4.770 | 4.780 | 4.780 | 5,400 |
| 2026-06-03 | 4.830 | 4.980 | 4.760 | 4.950 | 4.950 | 43,000 |
| 2026-06-02 | 5.050 | 5.050 | 4.760 | 5.030 | 5.030 | 20,800 |
| 2026-06-01 | 4.910 | 5.050 | 4.750 | 5.050 | 5.050 | 24,400 |
| 2026-05-29 | 5.040 | 5.050 | 4.800 | 4.910 | 4.910 | 24,200 |
| 2026-05-28 | 4.880 | 4.880 | 4.820 | 4.830 | 4.830 | 21,200 |
| 2026-05-27 | 4.880 | 4.880 | 4.820 | 4.830 | 4.830 | 21,200 |
| 2026-05-26 | 5.030 | 5.100 | 5.030 | 5.090 | 5.090 | 3,600 |
| 2026-05-22 | 4.800 | 5.030 | 4.800 | 5.030 | 5.030 | 6,200 |
| 2026-05-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 400 |
| 2026-05-20 | 4.760 | 5.000 | 4.760 | 4.900 | 4.900 | 11,200 |
| 2026-05-19 | 4.950 | 5.000 | 4.800 | 4.990 | 4.990 | 32,200 |
| 2026-05-18 | 4.950 | 4.950 | 4.910 | 4.950 | 4.950 | 5,600 |
| 2026-05-15 | 5.050 | 5.200 | 4.800 | 5.200 | 5.200 | 94,400 |
| 2026-05-14 | 5.290 | 5.290 | 5.080 | 5.270 | 5.270 | 1,600 |
| 2026-05-13 | 5.060 | 5.250 | 5.050 | 5.070 | 5.070 | 12,800 |
| 2026-05-12 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 13,000 |
| 2026-05-11 | 5.250 | 5.270 | 5.100 | 5.240 | 5.240 | 24,000 |
| 2026-05-08 | 5.000 | 5.400 | 4.900 | 5.400 | 5.400 | 104,800 |
| 2026-05-07 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 26,000 |
| 2026-05-06 | 5.000 | 5.100 | 4.970 | 4.990 | 4.990 | 65,600 |
| 2026-05-05 | 5.000 | 5.050 | 4.950 | 5.000 | 5.000 | 27,000 |
| 2026-05-04 | 5.060 | 5.170 | 5.050 | 5.050 | 5.050 | 10,400 |
| 2026-04-30 | 5.150 | 5.190 | 5.150 | 5.170 | 5.170 | 16,400 |
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.