Newtrend Group Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 6,800 |
| 2026-01-27 | 7.990 | 7.990 | 7.980 | 7.980 | 7.980 | 400 |
| 2026-01-26 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-01-23 | 7.900 | 8.000 | 7.900 | 7.990 | 7.990 | 17,200 |
| 2026-01-22 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 7,400 |
| 2026-01-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,000 |
| 2026-01-20 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 11,200 |
| 2026-01-19 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 400 |
| 2026-01-16 | 7.950 | 8.090 | 7.900 | 7.900 | 7.900 | 7,600 |
| 2026-01-15 | 7.920 | 8.020 | 7.920 | 8.000 | 8.000 | 6,000 |
| 2026-01-14 | 8.020 | 8.020 | 7.910 | 8.000 | 8.000 | 57,800 |
| 2026-01-13 | 8.270 | 8.270 | 8.110 | 8.110 | 8.110 | 6,400 |
| 2026-01-12 | 7.990 | 8.310 | 7.990 | 8.270 | 8.270 | 19,400 |
| 2026-01-09 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 8,400 |
| 2026-01-08 | 7.830 | 7.990 | 7.830 | 7.990 | 7.990 | 600 |
| 2026-01-07 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 10,800 |
| 2026-01-06 | 7.860 | 8.110 | 7.820 | 8.070 | 8.070 | 23,600 |
| 2026-01-05 | 8.000 | 8.050 | 7.900 | 7.900 | 7.900 | 9,800 |
| 2026-01-02 | 8.000 | 8.050 | 7.980 | 7.980 | 7.980 | 7,000 |
| 2025-12-31 | 8.100 | 8.110 | 8.050 | 8.050 | 8.050 | 12,400 |
| 2025-12-30 | 8.150 | 8.150 | 8.120 | 8.120 | 8.120 | 4,800 |
| 2025-12-29 | 8.240 | 8.300 | 8.150 | 8.200 | 8.200 | 11,400 |
| 2025-12-24 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-12-23 | 8.480 | 8.480 | 8.200 | 8.240 | 8.240 | 20,800 |
| 2025-12-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 600 |
| 2025-12-19 | 8.330 | 8.590 | 8.320 | 8.550 | 8.550 | 15,800 |
| 2025-12-18 | 8.420 | 8.550 | 8.310 | 8.420 | 8.420 | 11,200 |
| 2025-12-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2025-12-16 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2025-12-15 | 8.590 | 8.650 | 8.170 | 8.650 | 8.650 | 28,400 |
| 2025-12-12 | 8.890 | 8.930 | 8.520 | 8.790 | 8.790 | 8,000 |
| 2025-12-11 | 8.600 | 8.890 | 8.580 | 8.800 | 8.800 | 5,800 |
| 2025-12-10 | 8.640 | 8.890 | 8.440 | 8.560 | 8.560 | 13,000 |
| 2025-12-09 | 8.900 | 8.900 | 8.690 | 8.690 | 8.690 | 3,600 |
| 2025-12-08 | 8.780 | 8.920 | 8.590 | 8.900 | 8.900 | 2,400 |
| 2025-12-05 | 8.650 | 8.800 | 8.540 | 8.800 | 8.800 | 15,400 |
| 2025-12-04 | 8.680 | 9.000 | 8.630 | 9.000 | 9.000 | 27,400 |
| 2025-12-03 | 9.170 | 9.170 | 8.400 | 8.640 | 8.640 | 48,800 |
| 2025-12-02 | 9.500 | 9.500 | 9.170 | 9.500 | 9.500 | 5,800 |
| 2025-12-01 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 5,600 |
| 2025-11-28 | 9.020 | 9.400 | 9.020 | 9.400 | 9.400 | 28,600 |
| 2025-11-27 | 9.180 | 9.240 | 9.080 | 9.100 | 9.100 | 4,400 |
| 2025-11-26 | 8.930 | 9.200 | 8.820 | 9.180 | 9.180 | 16,200 |
| 2025-11-25 | 9.150 | 9.220 | 8.890 | 8.930 | 8.930 | 11,800 |
| 2025-11-24 | 8.510 | 9.140 | 8.500 | 9.130 | 9.130 | 4,800 |
| 2025-11-21 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 79,200 |
| 2025-11-20 | 8.500 | 9.130 | 8.500 | 9.120 | 9.120 | 79,200 |
| 2025-11-19 | 8.510 | 8.790 | 8.460 | 8.790 | 8.790 | 12,800 |
| 2025-11-18 | 8.800 | 8.800 | 8.500 | 8.510 | 8.510 | 15,000 |
| 2025-11-17 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 6,800 |
| 2025-11-14 | 8.850 | 8.880 | 8.800 | 8.880 | 8.880 | 17,400 |
| 2025-11-13 | 8.960 | 8.960 | 8.830 | 8.850 | 8.850 | 11,000 |
| 2025-11-12 | 9.120 | 9.120 | 9.000 | 9.000 | 9.000 | 20,000 |
| 2025-11-11 | 9.300 | 9.350 | 9.140 | 9.150 | 9.150 | 174,200 |
| 2025-11-10 | 9.430 | 9.440 | 9.160 | 9.310 | 9.310 | 26,000 |
| 2025-11-07 | 9.410 | 9.650 | 9.410 | 9.430 | 9.430 | 25,400 |
| 2025-11-06 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 7,400 |
| 2025-11-05 | 9.500 | 9.520 | 9.380 | 9.510 | 9.510 | 6,800 |
| 2025-11-04 | 9.570 | 9.570 | 9.500 | 9.500 | 9.500 | 5,800 |
| 2025-11-03 | 9.710 | 9.710 | 9.500 | 9.570 | 9.570 | 15,800 |
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.