New Century Healthcare Holding Co. Limited - 1518.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.8	0.8	0.8	0.8	0.8	11,000
September 04, 2025	0.8	0.8	0.8	0.8	0.8	1.76M
September 03, 2025	0.8	0.8	0.8	0.81	0.8	274,500
September 02, 2025	0.8	0.8	0.8	0.8	0.8	450,500
September 01, 2025	0.75	0.8	0.8	0.8	0.74	1.1M
August 29, 2025	0.76	0.75	0.75	0.78	0.75	43,500
August 28, 2025	0.78	0.78	0.78	0.78	0.78	0
August 27, 2025	0.78	0.78	0.78	0.78	0.78	0
August 26, 2025	0.79	0.78	0.78	0.8	0.77	88,000
August 25, 2025	0.8	0.8	0.8	0.8	0.8	99,000
August 22, 2025	0.8	0.78	0.78	0.8	0.78	45,000
August 21, 2025	0.8	0.8	0.8	0.8	0.79	46,000
August 20, 2025	0.8	0.8	0.8	0.81	0.8	95,500
August 19, 2025	0.81	0.8	0.8	0.81	0.8	65,000
August 18, 2025	0.81	0.81	0.81	0.81	0.81	65,000
August 15, 2025	0.81	0.81	0.81	0.81	0.81	0
August 14, 2025	0.8	0.8	0.8	0.8	0.8	0
August 13, 2025	0.8	0.8	0.8	0.8	0.8	0
August 12, 2025	0.81	0.8	0.8	0.82	0.8	45,000
August 11, 2025	0.81	0.81	0.81	0.82	0.76	386,000
August 08, 2025	0.83	0.83	0.83	1	0.83	19,500
August 07, 2025	0.84	0.84	0.84	0.84	0.84	0
August 06, 2025	0.86	0.84	0.84	0.86	0.84	67,500
August 05, 2025	0.88	0.88	0.88	0.88	0.88	0
August 04, 2025	0.88	0.88	0.88	0.88	0.88	500
August 01, 2025	0.86	0.9	0.9	0.9	0.86	98,500
July 31, 2025	0.86	0.86	0.86	0.86	0.86	56,000
July 30, 2025	0.85	0.85	0.85	0.86	0.85	139,000
July 29, 2025	0.84	0.89	0.89	0.89	0.84	22,000
July 28, 2025	0.89	0.82	0.82	0.89	0.82	5,000
July 25, 2025	0.88	0.87	0.87	0.89	0.86	35,500
July 24, 2025	0.84	0.82	0.82	0.84	0.82	5,000
July 23, 2025	0.84	0.84	0.84	0.84	0.84	0
July 22, 2025	0.82	0.84	0.84	0.84	0.82	20,500
July 21, 2025	0.72	0.76	0.76	0.86	0.72	60,500
July 18, 2025	0.85	0.85	0.85	0.85	0.85	16,000
July 17, 2025	0.82	0.84	0.84	0.84	0.82	41,000
July 16, 2025	0.81	0.82	0.82	0.82	0.81	2,500
July 15, 2025	0.82	0.84	0.84	0.84	0.8	50,000
July 14, 2025	0.82	0.82	0.82	0.82	0.82	4,500
July 11, 2025	0.85	0.83	0.83	0.85	0.83	24,500
July 10, 2025	0.88	0.85	0.85	0.88	0.85	6,000
July 09, 2025	0.85	0.85	0.85	0.85	0.85	0
July 08, 2025	0.85	0.85	0.85	0.85	0.85	0
July 07, 2025	0.85	0.85	0.85	0.85	0.85	0
July 04, 2025	0.85	0.85	0.85	0.85	0.85	12,000
July 03, 2025	0.85	0.85	0.85	0.85	0.85	2,000
July 02, 2025	0.8	0.83	0.83	0.83	0.8	336,500
June 30, 2025	0.82	0.8	0.8	0.82	0.8	131,000
June 27, 2025	0.84	0.83	0.83	0.84	0.83	10,500
June 26, 2025	0.84	0.83	0.83	0.84	0.83	101,500
June 25, 2025	0.85	0.83	0.83	0.85	0.83	101,500
June 24, 2025	0.89	0.89	0.89	0.89	0.89	10,000
June 23, 2025	0.89	0.89	0.89	0.89	0.89	23,000
June 20, 2025	0.9	0.9	0.9	0.9	0.9	106,500
June 19, 2025	0.92	0.91	0.91	0.92	0.91	160,000
June 18, 2025	0.97	0.91	0.91	0.97	0.91	102,000
June 17, 2025	1.08	0.98	0.98	1.08	0.98	186,500
June 16, 2025	1.15	1.1	1.1	1.15	1.1	6,500
June 13, 2025	1.1	1.1	1.1	1.1	1.1	50,500

New Century Healthcare Holding Co. Limited (1518.HK) HKSE