New World Development Company Limited (0017.HK) HKSE
9.26
-0.19(-2.01%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.26
-0.19(-2.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.45 | 9.26 | 9.26 | 9.45 | 9.19 | 6.03M |
| March 12, 2026 | 9.35 | 9.45 | 9.45 | 9.62 | 9.28 | 6.82M |
| March 11, 2026 | 9.6 | 9.45 | 9.45 | 9.63 | 9.43 | 3.48M |
| March 10, 2026 | 9.4 | 9.43 | 9.43 | 9.64 | 9.39 | 2.82M |
| March 09, 2026 | 9.28 | 9.4 | 9.4 | 9.4 | 8.8 | 13.73M |
| March 06, 2026 | 9.43 | 9.47 | 9.47 | 9.5 | 9.35 | 4.53M |
| March 05, 2026 | 9.52 | 9.54 | 9.54 | 9.87 | 9.46 | 8.21M |
| March 04, 2026 | 9.49 | 9.29 | 9.29 | 9.49 | 9 | 9.8M |
| March 03, 2026 | 10.16 | 9.57 | 9.57 | 10.16 | 9.45 | 19.99M |
| March 02, 2026 | 10.52 | 10.11 | 10.11 | 11.18 | 9.97 | 28.94M |
| February 27, 2026 | 10.52 | 10.86 | 10.86 | 11.08 | 10.37 | 13.4M |
| February 26, 2026 | 11.2 | 10.48 | 10.48 | 11.5 | 10.44 | 13.59M |
| February 25, 2026 | 10.7 | 11.14 | 11.14 | 11.38 | 10.59 | 18.42M |
| February 24, 2026 | 10.8 | 10.56 | 10.56 | 10.84 | 10.48 | 12.92M |
| February 23, 2026 | 10.76 | 10.87 | 10.87 | 11.08 | 10.72 | 8.44M |
| February 20, 2026 | 10.89 | 10.76 | 0 | 10.92 | 10.51 | 6.71M |
| February 16, 2026 | 10.69 | 10.89 | 0 | 10.89 | 10.62 | 4.83M |
| February 13, 2026 | 10.7 | 10.7 | 0 | 10.86 | 10.42 | 7.25M |
| February 12, 2026 | 10.74 | 10.7 | 0 | 10.9 | 10.68 | 7.39M |
| February 11, 2026 | 10.88 | 10.73 | 0 | 10.95 | 10.62 | 7.61M |
| February 10, 2026 | 10.81 | 10.87 | 0 | 11.13 | 10.8 | 11.33M |
| February 09, 2026 | 10 | 10.75 | 0 | 10.83 | 10 | 18.43M |
| February 06, 2026 | 10 | 9.95 | 0 | 10.02 | 9.82 | 8.71M |
| February 05, 2026 | 10.69 | 10.2 | 0 | 10.69 | 9.9 | 13.4M |
| February 04, 2026 | 10.24 | 10.69 | 0 | 10.86 | 10.13 | 17.33M |
| February 03, 2026 | 10.2 | 10.25 | 0 | 10.37 | 9.95 | 17.25M |
| February 02, 2026 | 11.08 | 10.02 | 0 | 11.08 | 9.76 | 34.13M |
| January 30, 2026 | 11.75 | 11.38 | 0 | 12.45 | 11.27 | 50.14M |
| January 29, 2026 | 10.3 | 11.13 | 0 | 11.39 | 10.3 | 30.39M |
| January 28, 2026 | 10.41 | 10.37 | 0 | 10.77 | 10.22 | 15.55M |
| January 27, 2026 | 9.81 | 10.44 | 0 | 10.52 | 9.8 | 21.43M |
| January 26, 2026 | 9.42 | 9.83 | 0 | 9.89 | 9.35 | 13.02M |
| January 23, 2026 | 9.7 | 9.42 | 0 | 9.7 | 9.31 | 9.55M |
| January 22, 2026 | 9.46 | 9.57 | 0 | 9.86 | 9.46 | 12.51M |
| January 21, 2026 | 9.9 | 9.51 | 0 | 10 | 9.11 | 30.64M |
| January 20, 2026 | 11.07 | 9.9 | 0 | 11.27 | 9.54 | 47.13M |
| January 19, 2026 | 9.52 | 11.07 | 0 | 11.57 | 9.43 | 92.21M |
| January 16, 2026 | 9.09 | 9.52 | 0 | 9.55 | 8.88 | 30.8M |
| January 15, 2026 | 8.22 | 9.04 | 0 | 9.5 | 8.13 | 49.63M |
| January 14, 2026 | 8.1 | 8.23 | 0 | 8.3 | 8.1 | 11.21M |
| January 13, 2026 | 7.68 | 8.16 | 0 | 8.25 | 7.6 | 26.46M |
| January 12, 2026 | 7.52 | 7.61 | 0 | 7.7 | 7.45 | 7.85M |
| January 09, 2026 | 7.53 | 7.52 | 0 | 7.58 | 7.41 | 7.37M |
| January 08, 2026 | 7.31 | 7.49 | 0 | 7.52 | 7.3 | 5.57M |
| January 07, 2026 | 7.32 | 7.36 | 0 | 7.51 | 7.26 | 6.78M |
| January 06, 2026 | 7.38 | 7.32 | 0 | 7.48 | 7.26 | 7.79M |
| January 05, 2026 | 7.36 | 7.35 | 0 | 7.41 | 7.27 | 3.96M |
| January 02, 2026 | 7.26 | 7.39 | 0 | 7.4 | 7.22 | 3.67M |
| December 31, 2025 | 7.18 | 7.27 | 0 | 7.27 | 7.15 | 1.51M |
| December 30, 2025 | 7.13 | 7.2 | 0 | 7.2 | 7.09 | 3.02M |
| December 29, 2025 | 7.32 | 7.18 | 0 | 7.43 | 7.13 | 5.47M |
| December 24, 2025 | 7.36 | 7.32 | 0 | 7.46 | 7.3 | 2.36M |
| December 23, 2025 | 7.4 | 7.39 | 0 | 7.41 | 7.32 | 2.44M |
| December 22, 2025 | 7.5 | 7.4 | 0 | 7.5 | 7.37 | 5.66M |
| December 19, 2025 | 7.27 | 7.47 | 0 | 7.49 | 7.23 | 9.72M |
| December 18, 2025 | 7.09 | 7.22 | 0 | 7.28 | 7.09 | 4.79M |
| December 17, 2025 | 7.15 | 7.14 | 0 | 7.15 | 7.02 | 3.82M |
| December 16, 2025 | 7.05 | 7.12 | 0 | 7.12 | 6.99 | 4.86M |
| December 15, 2025 | 7.27 | 7.05 | 0 | 7.27 | 7.03 | 6.66M |
| December 12, 2025 | 7.17 | 7.27 | 0 | 7.29 | 7.16 | 7.19M |