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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	0.49	0.48	0.48	0.49	0.48	72,000
January 16, 2026	0.48	0.48	0.48	0.48	0.48	2,000
January 15, 2026	0.48	0.48	0.48	0.48	0.48	0
January 14, 2026	0.44	0.44	0.44	0.44	0.44	4,000
January 13, 2026	0.5	0.5	0.5	0.56	0.5	4,000
January 12, 2026	0.56	0.5	0.5	0.56	0.5	4,000
January 09, 2026	0.56	0.5	0.5	0.56	0.5	99,200
January 08, 2026	0.55	0.56	0.56	0.57	0.54	164,000
January 07, 2026	0.51	0.51	0.51	0.51	0.51	0
January 06, 2026	0.53	0.51	0.51	0.53	0.51	2,015
January 05, 2026	0.5	0.5	0.5	0.5	0.5	2,000
January 02, 2026	0.44	0.44	0.44	0.44	0.44	0
December 31, 2025	0.44	0.44	0.44	0.44	0.44	0
December 30, 2025	0.44	0.44	0.44	0.44	0.44	2,200
December 29, 2025	0.44	0.43	0.43	0.44	0.43	53,200
December 24, 2025	0.45	0.45	0.45	0.45	0.45	0
December 23, 2025	0.45	0.45	0.45	0.45	0.45	2,000
December 22, 2025	0.42	0.42	0.42	0.42	0.42	56,000
December 19, 2025	0.44	0.44	0.44	0.44	0.44	16,000
December 18, 2025	0.44	0.44	0.44	0.44	0.44	0
December 17, 2025	0.44	0.44	0.44	0.44	0.44	0
December 16, 2025	0.44	0.44	0.44	0.44	0.44	0
December 15, 2025	0.44	0.44	0.44	0.44	0.44	0
December 12, 2025	0.44	0.44	0.44	0.44	0.44	0
December 11, 2025	0.44	0.44	0.44	0.44	0.44	0
December 10, 2025	0.44	0.44	0.44	0.44	0.44	0
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

New City Development Group Limited (0456.HK) HKSE