Newtrend Group Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.110 | 5.330 | 5.000 | 5.150 | 5.150 | 71,800 |
| 2026-04-28 | 5.430 | 5.430 | 5.120 | 5.340 | 5.340 | 17,000 |
| 2026-04-27 | 5.250 | 5.450 | 5.200 | 5.430 | 5.430 | 22,800 |
| 2026-04-24 | 5.530 | 5.530 | 5.250 | 5.250 | 5.250 | 29,200 |
| 2026-04-23 | 5.580 | 5.750 | 5.530 | 5.530 | 5.530 | 42,600 |
| 2026-04-22 | 5.400 | 5.800 | 5.280 | 5.580 | 5.580 | 68,800 |
| 2026-04-21 | 5.470 | 5.690 | 5.400 | 5.550 | 5.550 | 43,200 |
| 2026-04-20 | 5.340 | 5.720 | 5.340 | 5.580 | 5.580 | 161,200 |
| 2026-04-17 | 4.950 | 5.500 | 4.720 | 5.330 | 5.330 | 302,200 |
| 2026-04-16 | 4.520 | 5.050 | 4.500 | 5.000 | 5.000 | 137,600 |
| 2026-04-15 | 4.200 | 4.670 | 4.150 | 4.600 | 4.600 | 80,200 |
| 2026-04-14 | 4.120 | 4.310 | 4.010 | 4.200 | 4.200 | 108,600 |
| 2026-04-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 13,600 |
| 2026-04-10 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 42,200 |
| 2026-04-09 | 4.100 | 4.100 | 3.980 | 4.100 | 4.100 | 27,800 |
| 2026-04-08 | 3.970 | 4.150 | 3.970 | 4.100 | 4.100 | 44,600 |
| 2026-04-02 | 4.010 | 4.010 | 3.960 | 3.970 | 3.970 | 13,600 |
| 2026-04-01 | 4.260 | 4.260 | 3.960 | 4.140 | 4.140 | 38,400 |
| 2026-03-31 | 4.020 | 4.350 | 4.020 | 4.300 | 4.300 | 164,000 |
| 2026-03-30 | 3.980 | 4.000 | 3.600 | 4.000 | 4.000 | 278,200 |
| 2026-03-27 | 3.300 | 4.300 | 3.300 | 4.200 | 4.200 | 538,800 |
| 2026-03-26 | 3.560 | 3.560 | 3.300 | 3.500 | 3.500 | 313,000 |
| 2026-03-25 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 146,400 |
| 2026-03-24 | 3.780 | 3.800 | 3.730 | 3.800 | 3.800 | 95,000 |
| 2026-03-23 | 4.000 | 4.050 | 3.760 | 3.800 | 3.800 | 103,600 |
| 2026-03-20 | 4.000 | 4.000 | 3.840 | 3.990 | 3.990 | 104,400 |
| 2026-03-19 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 343,200 |
| 2026-03-18 | 4.010 | 4.010 | 3.840 | 4.000 | 4.000 | 254,800 |
| 2026-03-17 | 4.250 | 4.260 | 3.990 | 4.010 | 4.010 | 977,800 |
| 2026-03-16 | 4.960 | 4.960 | 3.950 | 4.190 | 4.190 | 910,800 |
| 2026-03-13 | 5.610 | 5.610 | 5.000 | 5.000 | 5.000 | 337,400 |
| 2026-03-12 | 6.080 | 6.100 | 5.500 | 5.600 | 5.600 | 270,200 |
| 2026-03-11 | 6.100 | 6.300 | 6.000 | 6.080 | 6.080 | 143,800 |
| 2026-03-10 | 6.520 | 6.520 | 6.150 | 6.150 | 6.150 | 71,400 |
| 2026-03-09 | 6.290 | 6.520 | 6.180 | 6.520 | 6.520 | 41,600 |
| 2026-03-06 | 6.500 | 6.500 | 6.300 | 6.500 | 6.500 | 33,800 |
| 2026-03-05 | 6.500 | 6.500 | 6.340 | 6.400 | 6.400 | 105,800 |
| 2026-03-04 | 6.670 | 6.700 | 6.150 | 6.700 | 6.700 | 101,400 |
| 2026-03-03 | 6.500 | 6.670 | 6.470 | 6.670 | 6.670 | 32,600 |
| 2026-03-02 | 6.610 | 6.700 | 6.500 | 6.600 | 6.600 | 41,400 |
| 2026-02-27 | 6.790 | 7.000 | 6.780 | 6.970 | 6.970 | 36,800 |
| 2026-02-26 | 6.650 | 6.840 | 6.500 | 6.580 | 6.580 | 30,400 |
| 2026-02-25 | 6.660 | 6.890 | 6.590 | 6.850 | 6.850 | 48,600 |
| 2026-02-24 | 6.750 | 6.880 | 6.670 | 6.830 | 6.830 | 15,200 |
| 2026-02-23 | 6.800 | 6.820 | 6.750 | 6.750 | 6.750 | 10,200 |
| 2026-02-20 | 6.820 | 6.850 | 6.790 | 6.790 | 6.790 | 1,600 |
| 2026-02-16 | 6.780 | 6.820 | 6.780 | 6.820 | 6.820 | 600 |
| 2026-02-13 | 6.750 | 6.800 | 6.610 | 6.780 | 6.780 | 27,000 |
| 2026-02-12 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 16,200 |
| 2026-02-11 | 7.000 | 7.000 | 6.810 | 6.850 | 6.850 | 33,000 |
| 2026-02-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,200 |
| 2026-02-09 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 7,600 |
| 2026-02-06 | 8.190 | 8.190 | 6.900 | 6.900 | 6.900 | 18,600 |
| 2026-02-05 | 7.240 | 7.240 | 6.950 | 7.160 | 7.160 | 60,000 |
| 2026-02-04 | 7.400 | 7.590 | 7.160 | 7.180 | 7.180 | 102,800 |
| 2026-02-03 | 7.500 | 7.790 | 7.450 | 7.760 | 7.760 | 41,200 |
| 2026-02-02 | 7.780 | 7.840 | 7.500 | 7.810 | 7.810 | 19,200 |
| 2026-01-30 | 7.910 | 7.910 | 7.820 | 7.820 | 7.820 | 1,600 |
| 2026-01-29 | 7.900 | 7.910 | 7.900 | 7.910 | 7.910 | 600 |
| 2026-01-28 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 6,800 |
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.