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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	0.43	0.43	0.43	0.43	0.43	30,000
August 08, 2025	0.47	0.47	0.47	0.47	0.47	0
August 07, 2025	0.47	0.47	0.47	0.47	0.47	0
August 06, 2025	0.47	0.47	0.47	0.47	0.47	10,000
August 05, 2025	0.48	0.48	0.48	0.48	0.48	42,000
August 04, 2025	0.48	0.48	0.48	0.48	0.48	0
August 01, 2025	0.49	0.48	0.48	0.49	0.48	24,000
July 31, 2025	0.57	0.54	0.54	0.57	0.54	36,000
July 30, 2025	0.48	0.44	0.44	0.48	0.44	20,000
July 29, 2025	0.48	0.42	0.42	0.48	0.42	4,207
July 28, 2025	0.49	0.49	0.49	0.49	0.49	10,000
July 25, 2025	0.48	0.48	0.48	0.48	0.48	0
July 24, 2025	0.48	0.48	0.48	0.48	0.48	68,000
July 23, 2025	0.49	0.49	0.49	0.49	0.49	0
July 22, 2025	0.49	0.49	0.49	0.49	0.49	0
July 21, 2025	0.49	0.49	0.49	0.49	0.49	0
July 18, 2025	0.49	0.49	0.49	0.49	0.49	0
July 17, 2025	0.5	0.5	0.5	0.5	0.5	0
July 16, 2025	0.58	0.5	0.5	0.58	0.5	2,800
July 15, 2025	0.41	0.45	0.45	0.45	0.41	82,000
July 14, 2025	0.41	0.41	0.41	0.41	0.41	30,000
July 11, 2025	0.42	0.42	0.42	0.42	0.42	2,000
July 10, 2025	0.42	0.42	0.42	0.42	0.42	0
July 09, 2025	0.42	0.42	0.42	0.42	0.42	0
July 08, 2025	0.42	0.42	0.42	0.43	0.42	50,000
July 07, 2025	0.42	0.42	0.42	0.42	0.42	0

New City Development Group Limited (0456.HK) HKSE