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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.37	0.36	0.36	0.37	0.36	521,000
February 16, 2026	0.38	0.37	0.37	0.38	0.37	32,000
February 13, 2026	0.37	0.37	0.37	0.38	0.37	307,000
February 12, 2026	0.38	0.37	0.37	0.38	0.37	258,000
February 11, 2026	0.38	0.38	0.38	0.39	0.38	333,000
February 10, 2026	0.39	0.39	0.39	0.39	0.38	196,000
February 09, 2026	0.38	0.38	0.38	0.39	0.38	324,000
February 06, 2026	0.37	0.39	0.39	0.39	0.37	360,000
February 05, 2026	0.39	0.38	0.38	0.39	0.38	863,000
February 04, 2026	0.39	0.39	0.39	0.4	0.38	1.17M
February 03, 2026	0.37	0.38	0.38	0.39	0.37	758,000
February 02, 2026	0.4	0.37	0.37	0.4	0.37	3M
January 30, 2026	0.36	0.4	0.4	0.42	0.36	20.03M
January 29, 2026	0.36	0.36	0.36	0.36	0.35	663,000
January 28, 2026	0.35	0.35	0.35	0.36	0.34	3.11M
January 27, 2026	0.36	0.35	0.35	0.36	0.35	2.57M
January 26, 2026	0.36	0.36	0.36	0.36	0.36	1.14M
January 23, 2026	0.36	0.36	0.36	0.37	0.35	6.08M
January 22, 2026	0.35	0.36	0.36	0.36	0.35	4.48M
January 21, 2026	0.34	0.35	0.35	0.35	0.34	2.12M
January 20, 2026	0.39	0.35	0.35	0.39	0.35	6.47M
January 19, 2026	0.31	0.4	0.4	0.42	0.31	19.45M
January 16, 2026	0.31	0.31	0.31	0.32	0.28	2.28M
January 15, 2026	0.3	0.31	0.31	0.32	0.29	3.35M
January 14, 2026	0.28	0.29	0.29	0.29	0.28	254,000
January 13, 2026	0.28	0.28	0.28	0.29	0.27	650,000
January 12, 2026	0.29	0.28	0.28	0.29	0.28	840,000
January 09, 2026	0.28	0.27	0.27	0.28	0.27	192,000
January 08, 2026	0.27	0.28	0.28	0.28	0.27	137,000
January 07, 2026	0.28	0.27	0.27	0.29	0.27	1.81M
January 06, 2026	0.28	0.28	0.28	0.28	0.27	380,000
January 05, 2026	0.28	0.27	0.27	0.28	0.27	137,000
January 02, 2026	0.28	0.28	0.28	0.28	0.27	212,000
December 31, 2025	0.28	0.28	0.28	0.28	0.27	5,000
December 30, 2025	0.27	0.27	0.27	0.28	0.27	321,710
December 29, 2025	0.28	0.28	0.28	0.3	0.25	1.62M
December 24, 2025	0.28	0.28	0.28	0.28	0.28	12,000
December 23, 2025	0.28	0.28	0.28	0.28	0.28	14,000
December 22, 2025	0.3	0.29	0.29	0.3	0.28	65,000
December 19, 2025	0.28	0.3	0.3	0.3	0.27	404,000
December 18, 2025	0.3	0.28	0.28	0.31	0.25	847,000
December 17, 2025	0.3	0.3	0.3	0.31	0.29	581,000
December 16, 2025	0.3	0.29	0.29	0.31	0.29	201,000
December 15, 2025	0.29	0.3	0.3	0.3	0.29	636,000
December 12, 2025	0.3	0.3	0.3	0.3	0.3	0
December 11, 2025	0.3	0.3	0.3	0.3	0.3	0
December 10, 2025	0.3	0.3	0.3	0.3	0.3	55,000
December 09, 2025	0.3	0.3	0.3	0.31	0.29	92,000
December 08, 2025	0.3	0.3	0.3	0.3	0.3	14,000
December 05, 2025	0.31	0.3	0.3	0.31	0.3	89,000
December 04, 2025	0.31	0.3	0.3	0.31	0.3	82,000
December 03, 2025	0.31	0.31	0.31	0.31	0.3	221,000
December 02, 2025	0.3	0.3	0.3	0.3	0.3	129,000
December 01, 2025	0.3	0.3	0.3	0.31	0.3	554,000
November 28, 2025	0.3	0.3	0.3	0.3	0.3	905,000
November 27, 2025	0.3	0.3	0.3	0.3	0.3	9,000
November 26, 2025	0.3	0.3	0.3	0.3	0.3	51,000
November 25, 2025	0.3	0.3	0.3	0.3	0.3	78,000
November 24, 2025	0.3	0.3	0.3	0.3	0.29	98,000
November 21, 2025	0.31	0.29	0.29	0.32	0.29	565,000

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