Newton Resources Ltd - 1231.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.3	0.3	0.3	0.3	52,000
February 16, 2026	0.32	0.32	0.32	0.32	0.32	0
February 13, 2026	0.32	0.32	0.32	0.32	0.32	0
February 12, 2026	0.32	0.32	0.32	0.32	0.32	0
February 11, 2026	0.31	0.33	0.33	0.34	0.31	446,000
February 10, 2026	0.31	0.31	0.31	0.31	0.31	0
February 09, 2026	0.31	0.31	0.31	0.31	0.31	6,000
February 06, 2026	0.31	0.31	0.31	0.31	0.31	0
February 05, 2026	0.3	0.31	0.31	0.31	0.3	14,000
February 04, 2026	0.3	0.3	0.3	0.3	0.29	120,000
February 03, 2026	0.3	0.3	0.3	0.3	0.3	0
February 02, 2026	0.3	0.3	0.3	0.3	0.3	6,000
January 30, 2026	0.3	0.3	0.3	0.3	0.3	0
January 29, 2026	0.3	0.3	0.3	0.3	0.3	2,000
January 28, 2026	0.3	0.3	0.3	0.3	0.3	0
January 27, 2026	0.3	0.3	0.3	0.3	0.3	44,000
January 26, 2026	0.3	0.3	0.3	0.3	0.3	0
January 23, 2026	0.3	0.3	0.3	0.3	0.3	60,000
January 22, 2026	0.3	0.3	0.3	0.3	0.3	50,000
January 21, 2026	0.3	0.3	0.3	0.3	0.3	42,000
January 20, 2026	0.3	0.3	0.3	0.3	0.3	100,000
January 19, 2026	0.3	0.3	0.3	0.3	0.3	0
January 16, 2026	0.3	0.3	0.3	0.3	0.3	0
January 15, 2026	0.3	0.3	0.3	0.3	0.3	22,000
January 14, 2026	0.3	0.3	0.3	0.3	0.3	58,000
January 13, 2026	0.32	0.32	0.32	0.32	0.32	0
January 12, 2026	0.32	0.32	0.32	0.32	0.31	22,000
January 09, 2026	0.34	0.34	0.34	0.34	0.34	0
January 08, 2026	0.36	0.34	0.34	0.36	0.34	600,600
January 07, 2026	0.33	0.33	0.33	0.33	0.33	0
January 06, 2026	0.3	0.33	0.33	0.33	0.3	12,000
January 05, 2026	0.31	0.3	0.3	0.31	0.3	76,000
January 02, 2026	0.31	0.31	0.31	0.31	0.31	0
December 31, 2025	0.31	0.31	0.31	0.31	0.31	0
December 30, 2025	0.31	0.31	0.31	0.31	0.31	0
December 29, 2025	0.31	0.31	0.31	0.31	0.31	6,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	0
December 23, 2025	0.3	0.3	0.3	0.3	0.3	0
December 22, 2025	0.3	0.3	0.3	0.3	0.3	326,000
December 19, 2025	0.3	0.3	0.3	0.3	0.3	0
December 18, 2025	0.3	0.3	0.3	0.3	0.3	24,000
December 17, 2025	0.3	0.3	0.3	0.3	0.3	24,000
December 16, 2025	0.3	0.3	0.3	0.3	0.3	0
December 15, 2025	0.3	0.3	0.3	0.3	0.3	0
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	40,000
December 09, 2025	0.31	0.31	0.31	0.31	0.31	94,000
December 08, 2025	0.34	0.34	0.34	0.34	0.34	0
December 05, 2025	0.34	0.34	0.34	0.34	0.34	0
December 04, 2025	0.34	0.34	0.34	0.34	0.34	0
December 03, 2025	0.34	0.34	0.34	0.34	0.34	0
December 02, 2025	0.35	0.35	0.35	0.35	0.35	0
December 01, 2025	0.35	0.35	0.35	0.35	0.35	0
November 28, 2025	0.35	0.35	0.35	0.35	0.35	0
November 27, 2025	0.35	0.35	0.35	0.35	0.34	78,000
November 26, 2025	0.31	0.36	0.36	0.36	0.31	32,000
November 25, 2025	0.31	0.31	0.31	0.31	0.31	0
November 24, 2025	0.31	0.31	0.31	0.31	0.31	8,000
November 21, 2025	0.3	0.3	0.3	0.3	0.3	106,000

Newton Resources Ltd (1231.HK) HKSE