China New Town Development Company Limited (1278.HK) HKSE
0.09
-0.001(-1.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.09
-0.001(-1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 2.07M |
| April 01, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 97,500 |
| March 31, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 600,000 |
| March 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 30,000 |
| March 27, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 1.58M |
| March 26, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 5.72M |
| March 25, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 1.44M |
| March 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.27M |
| March 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28M |
| March 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.11M |
| March 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 |
| March 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.13M |
| March 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.18M |
| March 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.58M |
| March 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| March 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 60,000 |
| March 11, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 770,000 |
| March 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 47,500 |
| March 09, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 110,000 |
| March 06, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 112,500 |
| March 05, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
| March 04, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 80,000 |
| March 03, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 325,000 |
| March 02, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 204,435 |
| February 27, 2026 | 0.08 | 0.09 | 0.09 | 0.1 | 0.08 | 321,887 |
| February 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 307,193 |
| February 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 185,000 |
| February 24, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 547,500 |
| February 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 685,000 |
| February 20, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 305,000 |
| February 16, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 142,500 |
| February 13, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 805,000 |
| February 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 310,000 |
| February 11, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 109,387 |
| February 10, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 1.25M |
| February 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 165,000 |
| February 06, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 62,500 |
| February 05, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 352,500 |
| February 04, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 290,000 |
| February 03, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 712,500 |
| February 02, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 27,845 |
| January 30, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 75,049 |
| January 29, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 347,500 |
| January 28, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.07 | 1.7M |
| January 27, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 405,000 |
| January 26, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 211,877 |
| January 23, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 1.08M |
| January 22, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 27,500 |
| January 21, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 5,000 |
| January 20, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 19, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 295,000 |
| January 16, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 949,679 |
| January 15, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 127,638 |
| January 14, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 907,875 |
| January 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 2.8M |
| January 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 390,000 |
| January 09, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 819,694 |
| January 08, 2026 | 0.08 | 0.09 | 0 | 0.1 | 0.08 | 5.51M |
| January 07, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 06, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 566,820 |