Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 2.620 | 2.720 | 2.590 | 2.690 | 2.690 | 6,516,000 |
| 2022-05-30 | 2.530 | 2.630 | 2.510 | 2.620 | 2.620 | 3,882,000 |
| 2022-05-27 | 2.500 | 2.560 | 2.460 | 2.480 | 2.480 | 2,802,000 |
| 2022-05-26 | 2.530 | 2.530 | 2.410 | 2.470 | 2.470 | 3,064,000 |
| 2022-05-25 | 2.590 | 2.640 | 2.470 | 2.500 | 2.500 | 6,062,000 |
| 2022-05-24 | 2.680 | 2.730 | 2.580 | 2.610 | 2.610 | 3,350,000 |
| 2022-05-23 | 2.730 | 2.730 | 2.640 | 2.680 | 2.680 | 1,491,057 |
| 2022-05-20 | 2.730 | 2.740 | 2.670 | 2.700 | 2.700 | 2,028,000 |
| 2022-05-19 | 2.680 | 2.700 | 2.620 | 2.660 | 2.660 | 2,650,000 |
| 2022-05-18 | 2.780 | 2.780 | 2.700 | 2.710 | 2.710 | 2,092,000 |
| 2022-05-17 | 2.740 | 2.810 | 2.690 | 2.770 | 2.770 | 3,781,626 |
| 2022-05-16 | 2.760 | 2.790 | 2.640 | 2.670 | 2.670 | 3,012,000 |
| 2022-05-13 | 2.660 | 2.710 | 2.640 | 2.690 | 2.690 | 2,736,000 |
| 2022-05-12 | 2.710 | 2.790 | 2.580 | 2.590 | 2.590 | 8,496,000 |
| 2022-05-11 | 2.790 | 2.920 | 2.760 | 2.790 | 2.790 | 3,433,746 |
| 2022-05-10 | 2.800 | 2.800 | 2.600 | 2.760 | 2.760 | 7,508,000 |
| 2022-05-06 | 2.990 | 2.990 | 2.850 | 2.910 | 2.910 | 3,390,000 |
| 2022-05-05 | 2.970 | 3.090 | 2.970 | 3.050 | 3.050 | 7,146,000 |
| 2022-05-04 | 2.940 | 2.970 | 2.870 | 2.890 | 2.890 | 2,466,000 |
| 2022-05-03 | 2.810 | 2.980 | 2.800 | 2.940 | 2.940 | 2,934,000 |
| 2022-04-29 | 2.750 | 2.920 | 2.680 | 2.920 | 2.920 | 5,962,000 |
| 2022-04-28 | 2.780 | 2.780 | 2.660 | 2.750 | 2.750 | 1,973,945 |
| 2022-04-27 | 2.640 | 2.770 | 2.590 | 2.730 | 2.730 | 3,627,740 |
| 2022-04-26 | 2.660 | 2.800 | 2.620 | 2.650 | 2.650 | 3,710,600 |
| 2022-04-25 | 2.770 | 2.780 | 2.650 | 2.660 | 2.660 | 5,934,000 |
| 2022-04-22 | 2.740 | 2.920 | 2.660 | 2.770 | 2.770 | 4,168,000 |
| 2022-04-21 | 2.840 | 2.840 | 2.690 | 2.740 | 2.740 | 3,584,000 |
| 2022-04-20 | 3.000 | 3.050 | 2.830 | 2.840 | 2.840 | 8,304,872 |
| 2022-04-19 | 3.050 | 3.050 | 2.940 | 2.990 | 2.990 | 3,554,000 |
| 2022-04-14 | 2.950 | 3.170 | 2.950 | 3.110 | 3.110 | 7,121,000 |
| 2022-04-13 | 3.000 | 3.010 | 2.850 | 2.890 | 2.890 | 7,904,000 |
| 2022-04-12 | 3.140 | 3.170 | 2.910 | 3.020 | 3.020 | 8,055,000 |
| 2022-04-11 | 3.320 | 3.320 | 2.970 | 3.050 | 3.050 | 10,402,000 |
| 2022-04-08 | 3.420 | 3.420 | 3.280 | 3.350 | 3.350 | 3,814,000 |
| 2022-04-07 | 3.450 | 3.580 | 3.400 | 3.420 | 3.420 | 3,096,000 |
| 2022-04-06 | 3.560 | 3.560 | 3.430 | 3.510 | 3.510 | 3,032,000 |
| 2022-04-04 | 3.610 | 3.640 | 3.500 | 3.560 | 3.560 | 5,957,697 |
| 2022-04-01 | 3.360 | 3.670 | 3.350 | 3.500 | 3.500 | 7,687,700 |
| 2022-03-31 | 3.480 | 3.500 | 3.330 | 3.460 | 3.460 | 3,380,000 |
| 2022-03-30 | 3.510 | 3.570 | 3.410 | 3.490 | 3.490 | 5,196,000 |
| 2022-03-29 | 3.430 | 3.510 | 3.380 | 3.430 | 3.430 | 3,230,000 |
| 2022-03-28 | 3.450 | 3.500 | 3.310 | 3.390 | 3.390 | 3,868,000 |
| 2022-03-25 | 3.540 | 3.660 | 3.340 | 3.440 | 3.440 | 5,026,000 |
| 2022-03-24 | 3.550 | 3.720 | 3.460 | 3.540 | 3.540 | 14,126,000 |
| 2022-03-23 | 3.510 | 3.760 | 3.460 | 3.550 | 3.550 | 13,831,000 |
| 2022-03-22 | 3.400 | 3.520 | 3.280 | 3.480 | 3.480 | 5,012,000 |
| 2022-03-21 | 3.690 | 3.690 | 3.380 | 3.390 | 3.390 | 5,628,000 |
| 2022-03-18 | 3.480 | 3.630 | 3.300 | 3.510 | 3.510 | 6,484,000 |
| 2022-03-17 | 3.800 | 3.800 | 3.350 | 3.460 | 3.460 | 15,184,400 |
| 2022-03-16 | 2.820 | 3.480 | 2.820 | 3.480 | 3.480 | 26,408,551 |
| 2022-03-15 | 3.070 | 3.070 | 2.580 | 2.610 | 2.610 | 23,911,400 |
| 2022-03-14 | 3.720 | 3.720 | 3.180 | 3.180 | 3.180 | 12,080,000 |
| 2022-03-11 | 3.790 | 3.860 | 3.610 | 3.770 | 3.770 | 7,513,400 |
| 2022-03-10 | 4.160 | 4.250 | 3.900 | 3.930 | 3.930 | 6,214,000 |
| 2022-03-09 | 3.740 | 4.050 | 3.680 | 4.040 | 4.040 | 10,924,000 |
| 2022-03-08 | 4.070 | 4.160 | 3.690 | 3.780 | 3.780 | 16,180,000 |
| 2022-03-07 | 4.310 | 4.310 | 3.950 | 4.070 | 4.070 | 6,808,000 |
| 2022-03-04 | 4.450 | 4.460 | 4.320 | 4.330 | 4.330 | 4,206,000 |
| 2022-03-03 | 4.550 | 4.620 | 4.430 | 4.540 | 4.540 | 5,430,000 |
| 2022-03-02 | 4.590 | 4.670 | 4.440 | 4.540 | 4.540 | 7,652,000 |
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.