Newtrend Group Holding Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.850	9.850	9.700	9.700	9.700	400
2025-10-30	9.900	9.900	9.500	9.630	9.630	48,400
2025-10-28	9.700	9.900	9.700	9.900	9.900	8,600
2025-10-27	9.840	9.870	9.840	9.840	9.840	4,200
2025-10-24	9.730	9.870	8.300	9.810	9.810	39,200
2025-10-23	9.780	9.810	9.750	9.760	9.760	12,600
2025-10-22	10.040	10.040	9.800	9.810	9.810	25,000
2025-10-21	10.100	10.100	9.860	10.040	10.040	18,000
2025-10-20	10.020	10.100	9.960	10.100	10.100	4,000
2025-10-17	10.050	10.200	10.030	10.050	10.050	8,000
2025-10-16	10.110	10.190	10.050	10.050	10.050	19,400
2025-10-15	10.080	10.270	10.050	10.270	10.270	7,000
2025-10-14	10.180	10.180	10.040	10.040	10.040	26,800
2025-10-13	10.550	10.550	10.210	10.210	10.210	38,400
2025-10-10	10.520	10.550	10.460	10.550	10.550	46,600
2025-10-09	11.250	11.250	10.500	10.720	10.720	56,400
2025-10-08	10.970	11.450	10.970	11.430	11.430	133,400
2025-10-06	10.270	10.990	10.270	10.890	10.890	96,800
2025-10-03	9.910	10.730	9.910	10.650	10.650	62,000
2025-10-02	9.860	10.730	9.860	10.690	10.690	70,000
2025-09-30	10.040	10.040	9.760	9.860	9.860	242,800
2025-09-29	10.180	10.180	9.900	10.040	10.040	38,400
2025-09-26	10.080	10.340	10.080	10.150	10.150	37,600
2025-09-25	10.300	10.400	10.050	10.080	10.080	82,600
2025-09-24	10.610	10.700	10.400	10.480	10.480	53,400
2025-09-23	10.940	10.940	10.500	10.590	10.590	73,200
2025-09-22	11.410	11.410	10.930	11.100	11.100	62,000
2025-09-19	11.470	11.470	11.420	11.420	11.420	7,000
2025-09-18	11.450	11.610	11.450	11.470	11.470	17,200
2025-09-17	11.770	11.770	11.450	11.500	11.500	28,800
2025-09-16	11.420	11.830	11.410	11.820	11.820	14,400
2025-09-15	11.460	11.590	11.440	11.500	11.500	37,600
2025-09-12	11.790	11.800	11.410	11.460	11.460	65,000
2025-09-11	12.110	12.180	11.760	11.800	11.800	164,800
2025-09-10	12.100	12.120	12.100	12.110	12.110	11,000
2025-09-09	12.270	12.270	12.100	12.100	12.100	95,000
2025-09-08	12.250	12.320	12.150	12.300	12.300	21,000
2025-09-05	12.350	12.390	12.200	12.300	12.300	3,200
2025-09-04	12.280	12.290	12.150	12.170	12.170	16,000
2025-09-03	12.370	12.650	12.250	12.280	12.280	30,600
2025-09-02	12.500	12.500	12.360	12.370	12.370	23,200
2025-09-01	12.600	12.610	12.390	12.500	12.500	19,200
2025-08-29	12.390	12.600	12.350	12.360	12.360	28,000
2025-08-28	12.450	12.730	12.350	12.500	12.500	48,400
2025-08-27	12.740	12.740	12.460	12.510	12.510	36,800
2025-08-26	12.800	13.040	12.750	12.750	12.750	51,000
2025-08-25	12.980	13.200	12.760	13.000	13.000	69,000
2025-08-22	13.270	13.290	12.930	12.970	12.970	189,200
2025-08-21	13.300	13.410	13.180	13.260	13.260	77,000
2025-08-20	13.450	13.480	13.070	13.350	13.350	43,200
2025-08-19	13.580	13.590	13.300	13.420	13.420	96,800
2025-08-18	13.920	13.930	13.160	13.550	13.550	230,800
2025-08-15	14.880	14.880	13.890	13.920	13.920	398,800
2025-08-14	13.090	14.580	13.090	13.380	13.380	240,200
2025-08-13	12.220	13.080	12.220	13.080	13.080	228,400
2025-08-12	12.350	12.350	12.180	12.200	12.200	23,800
2025-08-11	12.200	12.510	12.200	12.350	12.350	30,400
2025-08-08	12.170	12.230	12.100	12.120	12.120	18,200
2025-08-07	12.340	12.340	12.160	12.170	12.170	15,200
2025-08-06	12.180	12.340	12.120	12.340	12.340	8,400

← NewerPage 5 of 6 · 340 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.