Newtrend Group Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 12.340 | 12.420 | 12.180 | 12.240 | 12.240 | 30,200 |
| 2025-08-04 | 12.340 | 12.420 | 12.340 | 12.340 | 12.340 | 11,200 |
| 2025-08-01 | 12.260 | 12.420 | 12.120 | 12.340 | 12.340 | 31,600 |
| 2025-07-31 | 12.620 | 12.620 | 12.260 | 12.280 | 12.280 | 69,800 |
| 2025-07-30 | 12.640 | 12.920 | 12.520 | 12.640 | 12.640 | 26,400 |
| 2025-07-29 | 12.880 | 12.960 | 12.600 | 12.960 | 12.960 | 76,000 |
| 2025-07-28 | 12.960 | 13.080 | 12.840 | 12.900 | 12.900 | 19,800 |
| 2025-07-25 | 12.900 | 12.960 | 12.740 | 12.960 | 12.960 | 31,600 |
| 2025-07-24 | 12.920 | 13.000 | 12.880 | 12.900 | 12.900 | 37,200 |
| 2025-07-23 | 12.680 | 13.000 | 12.680 | 12.920 | 12.920 | 60,400 |
| 2025-07-22 | 12.840 | 12.960 | 12.700 | 12.740 | 12.740 | 52,000 |
| 2025-07-21 | 12.760 | 12.860 | 12.620 | 12.840 | 12.840 | 51,600 |
| 2025-07-18 | 12.920 | 12.960 | 12.720 | 12.740 | 12.740 | 106,000 |
| 2025-07-17 | 13.200 | 13.460 | 12.800 | 13.000 | 13.000 | 823,200 |
| 2025-07-16 | 13.660 | 13.860 | 12.900 | 13.020 | 13.020 | 334,600 |
| 2025-07-15 | 12.980 | 13.880 | 12.980 | 13.620 | 13.620 | 220,620 |
| 2025-07-14 | 12.500 | 12.980 | 12.400 | 12.960 | 12.960 | 110,400 |
| 2025-07-11 | 12.360 | 13.000 | 12.320 | 12.480 | 12.480 | 109,000 |
| 2025-07-10 | 12.720 | 12.720 | 12.000 | 12.360 | 12.360 | 180,798 |
| 2025-07-09 | 13.520 | 13.580 | 12.580 | 12.700 | 12.700 | 378,200 |
| 2025-07-08 | 13.520 | 13.660 | 13.520 | 13.580 | 13.580 | 33,200 |
| 2025-07-07 | 14.200 | 14.340 | 13.300 | 13.520 | 13.520 | 678,800 |
| 2025-07-04 | 14.280 | 14.500 | 14.200 | 14.240 | 14.240 | 46,000 |
| 2025-07-03 | 14.360 | 14.780 | 14.360 | 14.400 | 14.400 | 44,800 |
| 2025-07-02 | 14.200 | 15.100 | 14.200 | 14.360 | 14.360 | 611,800 |
| 2025-06-30 | 14.320 | 14.400 | 14.140 | 14.200 | 14.200 | 47,000 |
| 2025-06-27 | 14.760 | 15.100 | 14.100 | 14.320 | 14.320 | 77,400 |
| 2025-06-26 | 14.720 | 15.080 | 14.100 | 14.760 | 14.760 | 162,200 |
| 2025-06-25 | 14.980 | 15.220 | 14.620 | 14.720 | 14.720 | 97,400 |
| 2025-06-24 | 14.720 | 15.480 | 14.720 | 14.900 | 14.900 | 203,000 |
| 2025-06-23 | 15.420 | 15.420 | 14.400 | 14.720 | 14.720 | 202,200 |
| 2025-06-20 | 15.000 | 16.260 | 15.000 | 15.820 | 15.820 | 339,300 |
| 2025-06-19 | 15.320 | 16.160 | 15.100 | 15.100 | 15.100 | 174,800 |
| 2025-06-18 | 15.720 | 15.720 | 15.280 | 15.320 | 15.320 | 118,400 |
| 2025-06-17 | 15.700 | 17.420 | 15.500 | 15.720 | 15.720 | 448,640 |
| 2025-06-16 | 15.840 | 16.720 | 15.500 | 16.040 | 16.040 | 255,600 |
| 2025-06-13 | 16.720 | 16.760 | 15.720 | 15.820 | 15.820 | 268,601 |
| 2025-06-12 | 17.500 | 18.760 | 16.400 | 16.700 | 16.700 | 1,104,800 |
| 2025-06-11 | 23.200 | 23.450 | 17.760 | 17.760 | 17.760 | 2,453,500 |
| 2025-06-10 | 30.250 | 30.250 | 22.100 | 22.950 | 22.950 | 5,221,299 |
← NewerPage 6 of 6 · 340 trading days
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.