New Century Group Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.025	0.025	0.025	0.025	0.025	0
2025-05-07	0.025	0.025	0.025	0.025	0.025	0
2025-05-06	0.025	0.025	0.024	0.025	0.025	120,000
2025-05-02	0.024	0.024	0.024	0.024	0.024	0
2025-04-28	0.024	0.024	0.023	0.023	0.023	48,000
2025-04-25	0.024	0.024	0.023	0.023	0.023	57,000
2025-04-24	0.024	0.024	0.023	0.023	0.023	96,000
2025-04-23	0.025	0.025	0.025	0.025	0.025	648,000
2025-04-17	0.024	0.025	0.023	0.023	0.023	2,232,000
2025-04-03	0.024	0.027	0.024	0.027	0.027	69,000
2025-03-28	0.026	0.027	0.024	0.027	0.027	144,000
2025-03-26	0.029	0.029	0.029	0.029	0.029	24,000
2025-03-25	0.024	0.026	0.024	0.026	0.026	60,600
2025-03-24	0.029	0.031	0.025	0.029	0.029	4,200
2025-03-21	0.028	0.029	0.028	0.029	0.029	144,000
2025-03-20	0.028	0.028	0.028	0.028	0.028	936,000
2025-03-19	0.031	0.031	0.028	0.031	0.031	5,460
2025-03-18	0.032	0.032	0.032	0.032	0.032	168,000
2025-03-17	0.030	0.032	0.028	0.030	0.030	4,200
2025-03-14	0.030	0.030	0.029	0.030	0.030	96,000
2025-03-13	0.032	0.032	0.028	0.031	0.031	328,800
2025-03-12	0.030	0.030	0.030	0.030	0.030	24,000
2025-03-10	0.027	0.028	0.027	0.028	0.028	168,000
2025-03-06	0.024	0.027	0.024	0.027	0.027	256,800
2025-03-05	0.026	0.026	0.026	0.026	0.026	24,000
2025-03-04	0.025	0.025	0.024	0.025	0.025	451,200
2025-03-03	0.025	0.025	0.025	0.025	0.025	84,000
2025-02-28	0.024	0.024	0.024	0.024	0.024	372,000
2025-02-27	0.027	0.027	0.026	0.026	0.026	78,900
2025-02-26	0.024	0.026	0.024	0.026	0.026	146,850
2025-02-25	0.026	0.026	0.023	0.024	0.024	2,316,000
2025-02-24	0.024	0.027	0.024	0.027	0.027	804,400
2025-02-17	0.025	0.027	0.025	0.027	0.027	123,700
2025-02-13	0.027	0.028	0.027	0.027	0.027	480,000
2025-02-12	0.024	0.027	0.023	0.027	0.027	535,500
2025-02-07	0.025	0.027	0.025	0.027	0.027	48,000
2025-02-04	0.028	0.028	0.028	0.028	0.028	480,000
2025-01-27	0.027	0.027	0.027	0.027	0.027	216,000
2025-01-24	0.026	0.027	0.026	0.027	0.027	168,000
2025-01-22	0.024	0.026	0.023	0.026	0.026	1,008,000
2025-01-21	0.023	0.026	0.023	0.026	0.026	535,500
2025-01-17	0.023	0.025	0.023	0.025	0.025	238,500
2025-01-16	0.025	0.025	0.023	0.025	0.025	192,000
2025-01-14	0.026	0.026	0.026	0.026	0.026	55,500
2025-01-10	0.027	0.027	0.027	0.027	0.027	240,000
2025-01-09	0.028	0.028	0.028	0.028	0.028	34,500
2025-01-07	0.026	0.027	0.026	0.027	0.027	52,560
2025-01-06	0.028	0.028	0.028	0.028	0.028	384,000
2025-01-03	0.028	0.029	0.028	0.028	0.028	736,000
2024-12-31	0.030	0.030	0.030	0.030	0.030	24,000
2024-12-23	0.028	0.028	0.028	0.028	0.028	72,718
2024-12-18	0.028	0.030	0.028	0.030	0.030	63,750
2024-12-12	0.030	0.031	0.029	0.030	0.030	840
2024-12-11	0.030	0.032	0.029	0.030	0.030	21,000
2024-12-10	0.030	0.030	0.030	0.030	0.030	24,000
2024-12-09	0.029	0.029	0.029	0.029	0.029	55,350
2024-12-06	0.028	0.030	0.028	0.030	0.030	248,000
2024-12-05	0.028	0.028	0.028	0.028	0.028	56,000
2024-12-04	0.029	0.029	0.028	0.029	0.029	19,992
2024-11-27	0.028	0.029	0.028	0.029	0.029	48,000

← NewerPage 7 of 16 · 901 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.