China New City Commercial Development Limited - 1321.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.94	0.96	0.97	0.99	0.94	262,000
August 15, 2025	0.99	0.97	0.97	1.05	0.97	648,000
August 14, 2025	0.9	0.99	0.99	1	0.86	1.85M
August 13, 2025	0.92	0.92	0.92	0.95	0.9	182,000
August 12, 2025	0.95	0.9	0.9	0.99	0.89	510,000
August 11, 2025	1.05	0.98	0.98	1.07	0.95	1.67M
August 08, 2025	1.16	1.06	1.06	1.28	1.03	3.17M
August 07, 2025	1.12	1.16	1.16	1.32	1.01	2.7M
August 06, 2025	1.06	1.12	1.12	1.12	0.93	942,000
August 05, 2025	1.09	1.03	1.03	1.09	0.9	954,000
August 04, 2025	1.35	1.01	1.01	1.35	0.87	5.95M
August 01, 2025	0.8	1.4	1.4	1.85	0.8	5.95M
July 31, 2025	0.73	0.74	0.74	0.77	0.66	564,000
July 30, 2025	0.65	0.73	0.73	0.73	0.65	40,000
July 29, 2025	0.6	0.69	0.69	0.69	0.6	38,000
July 28, 2025	0.64	0.64	0.64	0.64	0.64	0
July 25, 2025	0.64	0.64	0.64	0.64	0.64	0
July 24, 2025	0.64	0.64	0.64	0.64	0.61	6,000
July 23, 2025	0.7	0.65	0.65	0.7	0.65	10,000
July 22, 2025	0.63	0.63	0.63	0.63	0.63	4,000
July 21, 2025	0.64	0.63	0.63	0.64	0.63	96,000
July 18, 2025	0.63	0.64	0.64	0.64	0.63	4,000
July 17, 2025	0.64	0.67	0.67	0.67	0.62	52,000
July 16, 2025	0.67	0.67	0.67	0.67	0.67	46,000
July 15, 2025	0.66	0.67	0.67	0.67	0.63	74,000
July 14, 2025	0.66	0.65	0.65	0.67	0.62	32,000
July 11, 2025	0.64	0.65	0.65	0.67	0.62	108,000
July 10, 2025	0.61	0.61	0.61	0.63	0.61	322,000
July 09, 2025	0.59	0.6	0.6	0.6	0.54	46,000
July 08, 2025	0.6	0.6	0.6	0.6	0.6	2,000
July 07, 2025	0.59	0.59	0.59	0.59	0.59	0
July 04, 2025	0.59	0.59	0.59	0.59	0.59	2,000
July 03, 2025	0.6	0.55	0.55	0.6	0.55	4,000
July 02, 2025	0.59	0.55	0.55	0.59	0.55	86,000
June 30, 2025	0.58	0.58	0.58	0.58	0.58	0
June 27, 2025	0.6	0.6	0.6	0.6	0.6	0
June 26, 2025	0.56	0.6	0.6	0.6	0.53	86,000
June 25, 2025	0.53	0.56	0.56	0.56	0.52	288,000
June 24, 2025	0.55	0.54	0.54	0.56	0.52	216,000
June 23, 2025	0.59	0.56	0.56	0.6	0.56	40,000
June 20, 2025	0.62	0.6	0.6	0.62	0.6	206,000
June 19, 2025	0.6	0.61	0.61	0.67	0.59	750,000
June 18, 2025	0.66	0.62	0.62	0.66	0.62	8,000
June 17, 2025	0.63	0.63	0.63	0.63	0.63	0
June 16, 2025	0.68	0.63	0.63	0.73	0.63	1.22M
June 13, 2025	0.62	0.65	0.65	0.7	0.62	2.01M
June 12, 2025	0.67	0.66	0.66	0.73	0.64	1.14M
June 11, 2025	0.67	0.67	0.67	0.67	0.64	136,000
June 10, 2025	0.64	0.7	0.7	0.82	0.64	1.6M
June 09, 2025	0.57	0.71	0.71	0.79	0.56	2.31M
June 06, 2025	0.67	0.65	0.65	0.67	0.62	612,000
June 05, 2025	0.68	0.64	0.64	0.69	0.61	1.11M
June 04, 2025	0.7	0.66	0.66	0.7	0.66	270,000
June 03, 2025	0.73	0.7	0.7	0.81	0.69	830,000
June 02, 2025	0.67	0.77	0.77	0.8	0.67	814,000
May 30, 2025	0.75	0.8	0.8	0.81	0.75	162,000
May 29, 2025	0.8	0.8	0.8	0.89	0.65	3.86M
May 28, 2025	0.8	0.8	0.8	0.8	0.8	0
May 27, 2025	0.8	0.8	0.8	0.8	0.8	0
May 26, 2025	0.8	0.8	0.8	0.8	0.8	0

China New City Commercial Development Limited (1321.HK) HKSE