Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 4.370 | 4.650 | 4.370 | 4.610 | 4.610 | 5,926,305 |
| 2022-02-28 | 4.420 | 4.480 | 4.300 | 4.370 | 4.370 | 3,970,000 |
| 2022-02-25 | 4.310 | 4.550 | 4.280 | 4.480 | 4.480 | 9,496,000 |
| 2022-02-24 | 4.590 | 4.660 | 4.230 | 4.270 | 4.270 | 11,246,000 |
| 2022-02-23 | 4.430 | 4.690 | 4.350 | 4.680 | 4.680 | 7,290,610 |
| 2022-02-22 | 4.580 | 4.580 | 4.300 | 4.430 | 4.430 | 8,072,000 |
| 2022-02-21 | 4.710 | 4.790 | 4.550 | 4.620 | 4.620 | 5,974,000 |
| 2022-02-18 | 4.800 | 4.950 | 4.750 | 4.790 | 4.790 | 8,122,000 |
| 2022-02-17 | 4.790 | 4.920 | 4.670 | 4.860 | 4.860 | 8,496,000 |
| 2022-02-16 | 4.910 | 4.940 | 4.630 | 4.740 | 4.740 | 9,645,200 |
| 2022-02-15 | 4.600 | 4.870 | 4.460 | 4.800 | 4.800 | 21,995,000 |
| 2022-02-14 | 4.280 | 4.620 | 4.180 | 4.600 | 4.600 | 12,552,000 |
| 2022-02-11 | 4.100 | 4.390 | 4.020 | 4.390 | 4.390 | 11,900,100 |
| 2022-02-10 | 4.040 | 4.130 | 3.960 | 4.110 | 4.110 | 4,656,000 |
| 2022-02-09 | 3.990 | 4.140 | 3.970 | 4.000 | 4.000 | 4,879,200 |
| 2022-02-08 | 3.990 | 4.020 | 3.840 | 3.950 | 3.950 | 3,980,000 |
| 2022-02-07 | 4.100 | 4.120 | 3.920 | 3.990 | 3.990 | 4,983,698 |
| 2022-02-04 | 4.080 | 4.160 | 4.000 | 4.090 | 4.090 | 2,912,000 |
| 2022-01-31 | 4.030 | 4.160 | 3.980 | 4.080 | 4.080 | 2,036,000 |
| 2022-01-28 | 4.100 | 4.130 | 3.950 | 4.030 | 4.030 | 4,314,000 |
| 2022-01-27 | 4.260 | 4.380 | 4.080 | 4.170 | 4.170 | 7,767,054 |
| 2022-01-26 | 4.140 | 4.520 | 4.050 | 4.330 | 4.330 | 16,419,840 |
| 2022-01-25 | 4.120 | 4.450 | 3.750 | 4.140 | 4.140 | 115,648,000 |
| 2022-01-24 | 4.280 | 4.280 | 4.070 | 4.220 | 4.220 | 6,044,000 |
| 2022-01-21 | 4.320 | 4.530 | 4.170 | 4.280 | 4.280 | 8,874,200 |
| 2022-01-20 | 4.050 | 4.390 | 4.050 | 4.350 | 4.350 | 12,812,300 |
| 2022-01-19 | 4.080 | 4.110 | 3.990 | 4.050 | 4.050 | 3,778,000 |
| 2022-01-18 | 3.920 | 4.180 | 3.920 | 4.100 | 4.100 | 6,496,200 |
| 2022-01-17 | 4.060 | 4.200 | 4.000 | 4.020 | 4.020 | 14,264,200 |
| 2022-01-14 | 3.530 | 3.930 | 3.500 | 3.860 | 3.860 | 7,296,100 |
| 2022-01-13 | 3.700 | 3.750 | 3.590 | 3.610 | 3.610 | 3,224,000 |
| 2022-01-12 | 3.400 | 3.730 | 3.400 | 3.690 | 3.690 | 7,296,500 |
| 2022-01-11 | 3.430 | 3.460 | 3.340 | 3.370 | 3.370 | 2,252,700 |
| 2022-01-10 | 3.360 | 3.490 | 3.300 | 3.430 | 3.430 | 2,502,000 |
| 2022-01-07 | 3.380 | 3.410 | 3.280 | 3.360 | 3.360 | 2,864,000 |
| 2022-01-06 | 3.450 | 3.490 | 3.280 | 3.380 | 3.380 | 4,762,000 |
| 2022-01-05 | 3.630 | 3.630 | 3.450 | 3.480 | 3.480 | 3,248,000 |
| 2022-01-04 | 3.760 | 3.840 | 3.620 | 3.650 | 3.650 | 1,806,000 |
| 2022-01-03 | 3.690 | 3.800 | 3.610 | 3.740 | 3.740 | 3,098,000 |
| 2021-12-31 | 3.720 | 3.800 | 3.680 | 3.700 | 3.700 | 2,274,000 |
| 2021-12-30 | 3.500 | 3.680 | 3.480 | 3.590 | 3.590 | 1,868,000 |
| 2021-12-29 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 1,722,000 |
| 2021-12-28 | 3.680 | 3.690 | 3.550 | 3.560 | 3.560 | 2,588,000 |
| 2021-12-24 | 3.670 | 3.740 | 3.640 | 3.690 | 3.690 | 904,000 |
| 2021-12-23 | 3.680 | 3.740 | 3.610 | 3.670 | 3.670 | 1,204,000 |
| 2021-12-22 | 3.780 | 3.800 | 3.630 | 3.690 | 3.690 | 1,394,000 |
| 2021-12-21 | 3.530 | 3.740 | 3.530 | 3.710 | 3.710 | 2,440,000 |
| 2021-12-20 | 3.700 | 3.790 | 3.530 | 3.560 | 3.560 | 3,166,000 |
| 2021-12-17 | 3.880 | 3.900 | 3.720 | 3.750 | 3.750 | 2,288,000 |
| 2021-12-16 | 3.700 | 3.950 | 3.700 | 3.930 | 3.930 | 3,602,000 |
| 2021-12-15 | 3.780 | 3.890 | 3.680 | 3.720 | 3.720 | 3,529,275 |
| 2021-12-14 | 3.890 | 3.920 | 3.760 | 3.780 | 3.780 | 2,638,000 |
| 2021-12-13 | 3.990 | 4.090 | 3.930 | 3.950 | 3.950 | 3,331,160 |
| 2021-12-10 | 3.830 | 4.020 | 3.820 | 3.900 | 3.900 | 5,232,000 |
| 2021-12-09 | 3.820 | 3.980 | 3.820 | 3.900 | 3.900 | 4,204,196 |
| 2021-12-08 | 3.760 | 3.820 | 3.690 | 3.800 | 3.800 | 2,744,000 |
| 2021-12-07 | 3.500 | 3.780 | 3.500 | 3.770 | 3.770 | 5,520,000 |
| 2021-12-06 | 3.610 | 3.650 | 3.400 | 3.460 | 3.460 | 7,492,000 |
| 2021-12-03 | 3.660 | 3.750 | 3.590 | 3.680 | 3.680 | 3,511,000 |
| 2021-12-02 | 3.810 | 3.810 | 3.640 | 3.640 | 3.640 | 4,920,000 |
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.