New World Department Store China Limited - 0825.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.3	0.31	0.31	0.31	0.3	120,000
November 06, 2025	0.3	0.31	0.31	0.31	0.3	130,000
November 05, 2025	0.3	0.3	0.3	0.31	0.3	136,000
November 04, 2025	0.32	0.3	0.3	0.32	0.3	265,000
November 03, 2025	0.31	0.31	0.31	0.31	0.3	430,000
October 31, 2025	0.31	0.31	0.31	0.31	0.3	1.74M
October 30, 2025	0.31	0.31	0.31	0.31	0.31	414,000
October 28, 2025	0.31	0.31	0.31	0.31	0.31	84,000
October 27, 2025	0.31	0.31	0.31	0.32	0.3	625,000
October 26, 2025	0.31	0.31	0.31	0.32	0.3	625,000
October 24, 2025	0.31	0.32	0.32	0.32	0.31	2.51M
October 23, 2025	0.31	0.32	0.32	0.32	0.3	277,000
October 22, 2025	0.31	0.31	0.31	0.31	0.3	430,140
October 21, 2025	0.32	0.32	0.32	0.32	0.31	220,000
October 20, 2025	0.31	0.31	0.31	0.31	0.3	261,000
October 17, 2025	0.31	0.31	0.31	0.31	0.31	360,000
October 16, 2025	0.31	0.32	0.32	0.32	0.31	35,000
October 15, 2025	0.32	0.32	0.32	0.32	0.31	40,000
October 14, 2025	0.31	0.32	0.32	0.32	0.31	1.37M
October 13, 2025	0.33	0.31	0.31	0.33	0.31	639,000
October 10, 2025	0.33	0.33	0.33	0.34	0.32	430,000
October 09, 2025	0.34	0.33	0.33	0.34	0.33	99,000
October 08, 2025	0.34	0.34	0.34	0.34	0.33	575,000
October 06, 2025	0.35	0.35	0.35	0.36	0.34	835,000
October 03, 2025	0.33	0.34	0.34	0.34	0.33	990,000
October 02, 2025	0.34	0.33	0.33	0.34	0.32	371,615
September 30, 2025	0.33	0.33	0.33	0.34	0.32	2.86M
September 29, 2025	0.33	0.33	0.33	0.34	0.33	820,000
September 26, 2025	0.34	0.34	0.34	0.34	0.33	1.21M
September 25, 2025	0.33	0.34	0.34	0.34	0.33	528,000
September 24, 2025	0.34	0.33	0.33	0.34	0.33	417,000
September 23, 2025	0.34	0.34	0.34	0.34	0.33	387,000
September 22, 2025	0.33	0.33	0.33	0.34	0.33	288,000
September 19, 2025	0.33	0.33	0.33	0.35	0.32	2.64M
September 18, 2025	0.34	0.33	0.33	0.34	0.33	1.49M
September 17, 2025	0.34	0.34	0.34	0.35	0.34	1.11M
September 16, 2025	0.36	0.34	0.34	0.36	0.34	2.89M
September 15, 2025	0.34	0.35	0.35	0.38	0.34	5.55M
September 12, 2025	0.31	0.34	0.34	0.34	0.31	3.96M
September 11, 2025	0.3	0.31	0.31	0.31	0.3	1.62M
September 10, 2025	0.3	0.3	0.3	0.32	0.3	5.65M
September 09, 2025	0.3	0.3	0.3	0.31	0.3	2.14M
September 08, 2025	0.3	0.3	0.3	0.31	0.3	5.64M
September 05, 2025	0.3	0.3	0.3	0.31	0.3	3.55M
September 04, 2025	0.3	0.3	0.3	0.3	0.3	344,000
September 03, 2025	0.3	0.3	0.3	0.3	0.3	237,000
September 02, 2025	0.3	0.3	0.3	0.31	0.3	1.05M
September 01, 2025	0.3	0.3	0.3	0.32	0.3	3.79M
August 29, 2025	0.3	0.3	0.3	0.3	0.29	450,000
August 28, 2025	0.3	0.3	0.3	0.3	0.29	1.17M
August 27, 2025	0.3	0.3	0.3	0.3	0.29	337,000
August 26, 2025	0.3	0.3	0.3	0.3	0.29	1.99M
August 25, 2025	0.31	0.3	0.3	0.32	0.29	2.26M
August 22, 2025	0.3	0.31	0.31	0.32	0.29	5.68M
August 21, 2025	0.3	0.3	0.3	0.3	0.29	186,000
August 20, 2025	0.3	0.3	0.3	0.3	0.29	247,000
August 19, 2025	0.3	0.3	0.3	0.3	0.29	945,000
August 18, 2025	0.29	0.3	0.3	0.3	0.29	606,000
August 15, 2025	0.3	0.3	0.3	0.3	0.29	676,000
August 14, 2025	0.3	0.3	0.3	0.31	0.29	775,000

New World Department Store China Limited (0825.HK) HKSE