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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.3	0.3	0.3	0.31	0.28	886,000
August 12, 2025	0.3	0.3	0.3	0.36	0.29	5.52M
August 11, 2025	0.3	0.3	0.3	0.31	0.29	931,000
August 08, 2025	0.32	0.3	0.3	0.33	0.3	6.35M
August 07, 2025	0.3	0.34	0.34	0.42	0.29	19.06M
August 06, 2025	0.28	0.29	0.29	0.3	0.27	179,000
August 05, 2025	0.27	0.28	0.28	0.28	0.27	15,000
August 04, 2025	0.28	0.28	0.28	0.28	0.27	62,000
August 01, 2025	0.28	0.28	0.28	0.28	0.27	41,000
July 31, 2025	0.28	0.28	0.28	0.28	0.27	257,000
July 30, 2025	0.28	0.27	0.27	0.28	0.27	537,000
July 29, 2025	0.28	0.28	0.28	0.28	0.28	600,000
July 28, 2025	0.27	0.27	0.27	0.28	0.27	105,000
July 25, 2025	0.28	0.27	0.27	0.28	0.27	8,000
July 24, 2025	0.28	0.28	0.28	0.28	0.27	116,000
July 23, 2025	0.27	0.28	0.28	0.28	0.27	730,000
July 22, 2025	0.27	0.27	0.27	0.28	0.26	118,000
July 21, 2025	0.28	0.27	0.27	0.28	0.27	75,000
July 18, 2025	0.27	0.27	0.27	0.27	0.27	437,000
July 17, 2025	0.27	0.28	0.28	0.28	0.26	46,000
July 16, 2025	0.27	0.27	0.27	0.28	0.27	82,000
July 15, 2025	0.28	0.27	0.27	0.28	0.27	663,000
July 14, 2025	0.28	0.28	0.28	0.28	0.27	21,000
July 11, 2025	0.27	0.27	0.27	0.27	0.27	49,000
July 10, 2025	0.28	0.28	0.28	0.28	0.27	150,000
July 09, 2025	0.28	0.28	0.28	0.28	0.27	918,000
July 08, 2025	0.28	0.27	0.27	0.28	0.27	194,000
July 07, 2025	0.3	0.28	0.28	0.3	0.27	74,000

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