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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.33	0.33	0.33	0.33	0.33	0
November 19, 2025	0.35	0.33	0.33	0.35	0.33	26,000
November 18, 2025	0.35	0.35	0.35	0.35	0.35	0
November 17, 2025	0.39	0.36	0.36	0.39	0.36	38,000
November 14, 2025	0.35	0.35	0.35	0.35	0.32	826,000
November 13, 2025	0.35	0.35	0.35	0.35	0.33	218,200
November 12, 2025	0.33	0.33	0.33	0.34	0.33	260,000
November 11, 2025	0.31	0.33	0.33	0.33	0.28	214,000
November 10, 2025	0.25	0.33	0.33	0.33	0.25	350,000
November 07, 2025	0.25	0.25	0.25	0.25	0.25	30,000
November 06, 2025	0.27	0.27	0.27	0.28	0.27	92,000
November 05, 2025	0.27	0.27	0.27	0.27	0.23	90,000
November 04, 2025	0.27	0.25	0.25	0.27	0.25	72,000
November 03, 2025	0.26	0.27	0.27	0.27	0.26	68,000
October 31, 2025	0.26	0.26	0.26	0.26	0.25	44,000
October 30, 2025	0.28	0.27	0.27	0.28	0.27	20,000
October 28, 2025	0.26	0.27	0.27	0.27	0.26	188,000
October 27, 2025	0.28	0.28	0.28	0.29	0.26	280,000
October 24, 2025	0.3	0.3	0.3	0.3	0.3	76,000
October 23, 2025	0.31	0.31	0.31	0.33	0.3	98,000
October 22, 2025	0.3	0.33	0.33	0.33	0.3	44,000
October 21, 2025	0.33	0.33	0.33	0.33	0.3	122,000
October 20, 2025	0.34	0.34	0.34	0.35	0.33	84,000
October 17, 2025	0.35	0.34	0.34	0.35	0.32	142,000
October 16, 2025	0.4	0.35	0.35	0.42	0.32	994,000
October 15, 2025	0.36	0.39	0.39	0.45	0.33	2.46M
October 14, 2025	0.36	0.33	0.33	0.36	0.32	432,000
October 13, 2025	0.41	0.35	0.35	0.41	0.32	1.27M
October 10, 2025	0.56	0.41	0.41	0.56	0.4	2.36M
October 09, 2025	0.29	0.53	0.53	0.6	0.28	9.65M
October 08, 2025	0.27	0.27	0.27	0.28	0.27	26,000
October 06, 2025	0.27	0.27	0.27	0.27	0.27	0
October 03, 2025	0.27	0.27	0.27	0.27	0.27	0
October 02, 2025	0.27	0.27	0.27	0.27	0.27	0
September 30, 2025	0.27	0.27	0.27	0.27	0.27	0
September 29, 2025	0.31	0.27	0.27	0.31	0.25	560,000
September 26, 2025	0.27	0.27	0.27	0.27	0.27	50,000
September 25, 2025	0.25	0.25	0.25	0.25	0.25	0
September 24, 2025	0.25	0.25	0.25	0.25	0.25	0
September 23, 2025	0.25	0.25	0.25	0.25	0.25	0
September 22, 2025	0.25	0.25	0.25	0.25	0.25	0
September 19, 2025	0.24	0.25	0.25	0.25	0.24	144,000
September 18, 2025	0.23	0.23	0.23	0.23	0.23	2,000
September 17, 2025	0.24	0.23	0.23	0.24	0.23	3M
September 16, 2025	0.24	0.24	0.24	0.24	0.24	0
September 15, 2025	0.25	0.24	0.24	0.25	0.24	2.1M
September 12, 2025	0.24	0.24	0.24	0.24	0.24	14,000
September 11, 2025	0.22	0.23	0.23	0.28	0.22	1M
September 10, 2025	0.2	0.22	0.22	0.23	0.2	320,000
September 09, 2025	0.2	0.2	0.2	0.2	0.2	0
September 08, 2025	0.2	0.2	0.2	0.2	0.2	0
September 05, 2025	0.2	0.21	0.21	0.21	0.19	1.64M
September 04, 2025	0.2	0.2	0.2	0.2	0.2	0

Newton Resources Ltd (1231.HK) HKSE