Newtrend Group Holding Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 800 |
| 2026-10-21 | 4.685 | 4.685 | 4.455 | 4.460 | 4.460 | 10,400 |
| 2026-10-20 | 4.505 | 4.690 | 4.505 | 4.690 | 4.690 | 23,000 |
| 2026-10-16 | 4.455 | 4.700 | 4.450 | 4.695 | 4.695 | 8,000 |
| 2026-10-15 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 14,800 |
| 2026-10-14 | 4.815 | 5.010 | 4.815 | 4.820 | 4.820 | 8,800 |
| 2026-10-13 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2026-10-12 | 4.840 | 5.005 | 4.795 | 5.005 | 5.005 | 3,000 |
| 2026-10-09 | 4.895 | 4.895 | 4.895 | 4.895 | 4.895 | 12,000 |
| 2026-10-08 | 4.800 | 4.900 | 4.710 | 4.895 | 4.895 | 25,000 |
| 2026-10-07 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 3,200 |
| 2026-10-06 | 5.005 | 5.005 | 4.900 | 4.900 | 4.900 | 800 |
| 2026-10-05 | 5.010 | 5.010 | 4.900 | 5.010 | 5.010 | 600 |
| 2026-10-02 | 5.020 | 5.020 | 5.015 | 5.015 | 5.015 | 1,800 |
| 2026-09-30 | 5.490 | 5.490 | 5.000 | 5.020 | 5.020 | 11,000 |
| 2026-09-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-28 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 2,800 |
| 2026-09-25 | 5.395 | 5.395 | 5.340 | 5.340 | 5.340 | 400 |
| 2026-09-24 | 5.140 | 5.140 | 5.050 | 5.050 | 5.050 | 4,400 |
| 2026-09-23 | 5.140 | 5.485 | 5.140 | 5.395 | 5.395 | 13,800 |
| 2026-09-22 | 5.140 | 5.490 | 5.140 | 5.490 | 5.490 | 600 |
| 2026-09-21 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 1,000 |
| 2026-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2026-09-17 | 5.500 | 5.500 | 5.495 | 5.495 | 5.495 | 1,200 |
| 2026-09-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,200 |
| 2026-09-14 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2026-09-11 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 9,000 |
| 2026-09-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 400 |
| 2026-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-09-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2026-09-07 | 5.485 | 5.500 | 5.485 | 5.500 | 5.500 | 1,000 |
| 2026-09-04 | 5.110 | 5.485 | 5.110 | 5.485 | 5.485 | 600 |
| 2026-09-03 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2026-09-02 | 5.200 | 5.480 | 5.100 | 5.480 | 5.480 | 17,000 |
| 2026-09-01 | 5.310 | 5.560 | 5.150 | 5.500 | 5.500 | 42,000 |
| 2026-08-31 | 5.400 | 5.650 | 5.310 | 5.600 | 5.600 | 8,200 |
| 2026-08-28 | 5.400 | 5.730 | 5.300 | 5.730 | 5.730 | 19,800 |
| 2026-08-27 | 5.410 | 5.900 | 5.400 | 5.730 | 5.730 | 8,600 |
| 2026-08-26 | 5.410 | 5.900 | 5.400 | 5.785 | 5.785 | 8,600 |
| 2026-08-25 | 6.030 | 6.050 | 6.000 | 6.000 | 6.000 | 7,200 |
| 2026-08-24 | 6.050 | 6.050 | 6.030 | 6.030 | 6.030 | 1,000 |
| 2026-08-21 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 4,400 |
| 2026-08-20 | 5.700 | 6.150 | 5.700 | 6.150 | 6.150 | 136,200 |
| 2026-08-19 | 5.450 | 5.870 | 5.450 | 5.800 | 5.800 | 69,400 |
| 2026-08-18 | 5.600 | 5.600 | 5.525 | 5.595 | 5.595 | 32,000 |
| 2026-08-17 | 5.600 | 5.750 | 5.005 | 5.700 | 5.700 | 233,000 |
| 2026-08-14 | 4.800 | 5.660 | 4.790 | 5.520 | 5.520 | 332,800 |
| 2026-08-13 | 4.400 | 4.850 | 4.400 | 4.800 | 4.800 | 92,000 |
| 2026-08-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,600 |
| 2026-08-11 | 4.450 | 4.450 | 4.120 | 4.450 | 4.450 | 2,000 |
| 2026-08-10 | 4.480 | 4.505 | 4.480 | 4.480 | 4.480 | 18,000 |
| 2026-08-07 | 4.400 | 4.500 | 4.400 | 4.480 | 4.480 | 2,600 |
| 2026-08-06 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 6,200 |
| 2026-08-05 | 4.330 | 4.380 | 4.290 | 4.290 | 4.290 | 44,800 |
| 2026-08-04 | 4.050 | 4.330 | 4.050 | 4.330 | 4.330 | 26,200 |
| 2026-08-03 | 4.200 | 4.300 | 4.150 | 4.290 | 4.290 | 43,000 |
| 2026-07-31 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 2,000 |
| 2026-07-30 | 4.300 | 4.560 | 4.250 | 4.550 | 4.550 | 15,000 |
| 2026-07-29 | 4.570 | 4.570 | 4.560 | 4.560 | 4.560 | 22,000 |
Page 1 of 2 · 64 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.