New City Development Group Limited - 0456.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	0.44	0.44	0.44	0.44	0.44	78,400
December 08, 2025	0.41	0.44	0.44	0.46	0.4	176,000
December 05, 2025	0.45	0.44	0.44	0.46	0.43	100,000
December 04, 2025	0.44	0.47	0.47	0.47	0.44	68,000
December 03, 2025	0.49	0.49	0.49	0.49	0.49	0
December 02, 2025	0.49	0.49	0.49	0.49	0.49	0
December 01, 2025	0.44	0.49	0.49	0.49	0.44	12,000
November 28, 2025	0.5	0.5	0.5	0.5	0.5	0
November 27, 2025	0.5	0.5	0.5	0.5	0.5	0
November 26, 2025	0.5	0.5	0.5	0.5	0.5	0
November 25, 2025	0.5	0.5	0.5	0.5	0.5	0
November 24, 2025	0.5	0.5	0.5	0.5	0.5	8,000
November 21, 2025	0.47	0.46	0.46	0.47	0.46	24,000
November 20, 2025	0.47	0.5	0.5	0.5	0.46	42,000
November 19, 2025	0.49	0.48	0.48	0.49	0.48	22,000
November 18, 2025	0.5	0.5	0.5	0.5	0.5	4,000
November 17, 2025	0.5	0.5	0.5	0.5	0.5	26,000
November 14, 2025	0.52	0.5	0.5	0.52	0.5	26,000
November 13, 2025	0.52	0.52	0.52	0.52	0.52	0
November 12, 2025	0.52	0.52	0.52	0.52	0.52	0
November 11, 2025	0.52	0.52	0.52	0.52	0.52	0
November 10, 2025	0.52	0.52	0.52	0.52	0.52	18,000
November 07, 2025	0.52	0.52	0.52	0.52	0.52	0
November 06, 2025	0.52	0.52	0.52	0.52	0.52	1.38M
November 05, 2025	0.52	0.52	0.52	0.52	0.52	0
November 04, 2025	0.52	0.52	0.52	0.52	0.52	0
November 03, 2025	0.52	0.52	0.52	0.52	0.51	30,000
October 31, 2025	0.6	0.6	0.6	0.6	0.6	0
October 30, 2025	0.6	0.6	0.6	0.6	0.6	40,000
October 28, 2025	0.57	0.57	0.57	0.57	0.57	0
October 27, 2025	0.58	0.57	0.57	0.58	0.55	2,000
October 24, 2025	0.57	0.57	0.57	0.57	0.57	0
October 23, 2025	0.57	0.57	0.57	0.57	0.57	0
October 22, 2025	0.57	0.57	0.57	0.57	0.57	0
October 21, 2025	0.55	0.57	0.57	0.57	0.55	56,000
October 20, 2025	0.56	0.55	0.55	0.56	0.51	42,000
October 17, 2025	0.54	0.53	0.53	0.54	0.53	46,000
October 16, 2025	0.55	0.53	0.53	0.55	0.53	30,000
October 15, 2025	0.58	0.6	0.6	0.65	0.5	630,000
October 14, 2025	0.58	0.58	0.58	0.58	0.58	22,000
October 13, 2025	0.58	0.57	0.57	0.58	0.57	20,000
October 10, 2025	0.57	0.57	0.57	0.57	0.57	2,000
October 09, 2025	0.56	0.56	0.56	0.56	0.56	8,008
October 08, 2025	0.56	0.56	0.56	0.56	0.56	38,000
October 06, 2025	0.57	0.57	0.57	0.57	0.57	0
October 03, 2025	0.57	0.57	0.57	0.57	0.57	0
October 02, 2025	0.57	0.57	0.57	0.57	0.57	0
September 30, 2025	0.57	0.57	0.57	0.57	0.57	0
September 29, 2025	0.57	0.57	0.57	0.57	0.57	50,000
September 26, 2025	0.51	0.57	0.57	0.6	0.51	184,000
September 25, 2025	0.5	0.5	0.5	0.5	0.5	0
September 24, 2025	0.5	0.5	0.5	0.5	0.5	58,000
September 23, 2025	0.5	0.5	0.5	0.5	0.5	14,000
September 22, 2025	0.58	0.56	0.56	0.58	0.56	14,000
September 19, 2025	0.51	0.51	0.51	0.51	0.51	0
September 18, 2025	0.51	0.51	0.51	0.51	0.51	0
September 17, 2025	0.51	0.51	0.51	0.51	0.51	0
September 16, 2025	0.51	0.51	0.51	0.51	0.51	0
September 15, 2025	0.51	0.51	0.51	0.51	0.51	0
September 12, 2025	0.51	0.51	0.51	0.51	0.51	0

New City Development Group Limited (0456.HK) HKSE