New Century Group Hong Kong Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.033	0.034	0.033	0.034	0.034	360,000
2025-07-31	0.033	0.033	0.033	0.033	0.033	2,496,000
2025-07-30	0.033	0.035	0.033	0.035	0.035	600,000
2025-07-29	0.032	0.033	0.032	0.033	0.033	688,000
2025-07-28	0.033	0.033	0.033	0.033	0.033	168,000
2025-07-25	0.033	0.034	0.033	0.034	0.034	316,800
2025-07-24	0.035	0.035	0.033	0.034	0.034	3,144,000
2025-07-23	0.036	0.037	0.033	0.034	0.034	2,320,000
2025-07-22	0.034	0.034	0.033	0.034	0.034	1,488,000
2025-07-21	0.031	0.033	0.031	0.033	0.033	3,952,000
2025-07-18	0.032	0.033	0.032	0.033	0.033	16,060,800
2025-07-17	0.032	0.032	0.032	0.032	0.032	0
2025-07-16	0.033	0.033	0.032	0.032	0.032	7,776,000
2025-07-15	0.033	0.034	0.032	0.033	0.033	16,544,000
2025-07-14	0.029	0.031	0.029	0.030	0.030	696,000
2025-07-11	0.030	0.031	0.029	0.031	0.031	794,400
2025-07-10	0.028	0.030	0.028	0.030	0.030	120,000
2025-07-09	0.026	0.030	0.026	0.030	0.030	235,500
2025-07-08	0.030	0.030	0.028	0.028	0.028	3,624,000
2025-07-07	0.032	0.032	0.032	0.032	0.032	0
2025-07-04	0.032	0.032	0.032	0.032	0.032	264,000
2025-07-03	0.033	0.033	0.033	0.033	0.033	104,400
2025-07-02	0.030	0.032	0.029	0.032	0.032	265,200
2025-06-30	0.031	0.031	0.031	0.031	0.031	0
2025-06-27	0.033	0.033	0.029	0.031	0.031	560,000
2025-06-26	0.032	0.032	0.032	0.032	0.032	0
2025-06-25	0.033	0.033	0.030	0.032	0.032	460,200
2025-06-24	0.031	0.031	0.031	0.031	0.031	0
2025-06-23	0.031	0.031	0.031	0.031	0.031	240,000
2025-06-20	0.033	0.038	0.031	0.031	0.031	2,647,800
2025-06-19	0.032	0.032	0.032	0.032	0.032	204,000
2025-06-18	0.033	0.033	0.033	0.033	0.033	120,000
2025-06-17	0.033	0.034	0.033	0.033	0.033	1,992,000
2025-06-16	0.037	0.037	0.030	0.033	0.033	6,598,050
2025-06-13	0.041	0.041	0.041	0.041	0.041	801,000
2025-06-12	0.033	0.045	0.033	0.043	0.043	5,280,000
2025-06-11	0.030	0.034	0.029	0.032	0.032	1,320,000
2025-06-10	0.029	0.030	0.029	0.030	0.030	408,000
2025-06-09	0.029	0.029	0.029	0.029	0.029	0
2025-06-06	0.029	0.029	0.029	0.029	0.029	0
2025-06-05	0.030	0.030	0.028	0.029	0.029	72,000
2025-06-04	0.030	0.030	0.030	0.030	0.030	0
2025-06-03	0.029	0.030	0.029	0.030	0.030	336,000
2025-06-02	0.029	0.029	0.029	0.029	0.029	264,000
2025-05-30	0.027	0.027	0.027	0.027	0.027	1,600
2025-05-29	0.027	0.027	0.027	0.027	0.027	10,500
2025-05-28	0.025	0.026	0.025	0.026	0.026	78,300
2025-05-27	0.026	0.027	0.026	0.026	0.026	272,000
2025-05-26	0.025	0.027	0.025	0.027	0.027	112,000
2025-05-23	0.026	0.026	0.026	0.026	0.026	528,000
2025-05-22	0.027	0.029	0.026	0.026	0.026	528,000
2025-05-21	0.025	0.025	0.025	0.025	0.025	0
2025-05-20	0.025	0.025	0.025	0.025	0.025	0
2025-05-19	0.025	0.025	0.025	0.025	0.025	0
2025-05-16	0.025	0.025	0.025	0.025	0.025	96,000
2025-05-15	0.025	0.026	0.025	0.026	0.026	672,000
2025-05-14	0.025	0.025	0.025	0.025	0.025	0
2025-05-13	0.025	0.025	0.025	0.025	0.025	144,000
2025-05-12	0.024	0.024	0.024	0.024	0.024	0
2025-05-09	0.025	0.025	0.024	0.024	0.024	72,000

← NewerPage 6 of 15 · 900 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-27	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.