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

0.30

+0.005(+1.67%)

Updated at December 05 11:09AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.31	0.32	0.32	0.32	0.31	114,000
November 19, 2025	0.32	0.32	0.32	0.33	0.31	17,000
November 18, 2025	0.33	0.32	0.32	0.33	0.31	192,000
November 17, 2025	0.32	0.32	0.32	0.33	0.31	71,000
November 14, 2025	0.33	0.32	0.32	0.33	0.3	188,000
November 13, 2025	0.31	0.31	0.31	0.32	0.31	207,000
November 12, 2025	0.3	0.31	0.31	0.31	0.3	386,215
November 11, 2025	0.3	0.31	0.31	0.31	0.3	23,000
November 10, 2025	0.31	0.3	0.3	0.31	0.3	40,000
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