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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.51	0.51	0.51	0.51	0.51	0
September 10, 2025	0.44	0.51	0.51	0.51	0.44	30,000
September 09, 2025	0.5	0.5	0.5	0.5	0.5	0
September 08, 2025	0.5	0.5	0.5	0.5	0.5	0
September 05, 2025	0.5	0.5	0.5	0.5	0.5	0
September 04, 2025	0.5	0.5	0.5	0.5	0.5	0
September 03, 2025	0.5	0.5	0.5	0.5	0.5	34,000
September 02, 2025	0.5	0.5	0.5	0.57	0.5	52,000
September 01, 2025	0.56	0.58	0.58	0.58	0.56	162,000
August 29, 2025	0.54	0.54	0.54	0.54	0.54	60,000
August 28, 2025	0.55	0.54	0.54	0.57	0.46	1.13M
August 27, 2025	0.42	0.55	0.55	0.55	0.41	1M
August 26, 2025	0.44	0.44	0.44	0.44	0.44	0
August 25, 2025	0.44	0.44	0.44	0.44	0.44	0
August 22, 2025	0.43	0.44	0.44	0.44	0.42	38,000
August 21, 2025	0.45	0.45	0.45	0.45	0.45	190,000
August 20, 2025	0.46	0.46	0.46	0.46	0.46	4,000
August 19, 2025	0.45	0.45	0.45	0.45	0.45	0
August 18, 2025	0.45	0.45	0.45	0.45	0.45	0
August 15, 2025	0.44	0.44	0.44	0.44	0.44	0
August 14, 2025	0.44	0.44	0.44	0.44	0.44	0
August 13, 2025	0.44	0.44	0.44	0.44	0.44	0
August 12, 2025	0.43	0.43	0.43	0.43	0.43	0

New City Development Group Limited (0456.HK) HKSE