New Century Group Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.029	0.029	0.029	0.029	0.029	168,000
2024-11-25	0.029	0.029	0.029	0.029	0.029	96,000
2024-11-19	0.030	0.030	0.030	0.030	0.030	266,400
2024-11-14	0.031	0.031	0.029	0.029	0.029	420,000
2024-11-12	0.035	0.035	0.031	0.031	0.031	146,400
2024-11-08	0.033	0.034	0.031	0.033	0.033	159,750
2024-11-06	0.032	0.032	0.030	0.030	0.030	120,000
2024-10-30	0.036	0.036	0.032	0.035	0.035	72,000
2024-10-28	0.035	0.035	0.035	0.035	0.035	24,000
2024-10-25	0.032	0.032	0.032	0.032	0.032	88,950
2024-10-22	0.036	0.036	0.036	0.036	0.036	24,000
2024-10-21	0.034	0.040	0.033	0.033	0.033	312,000
2024-10-17	0.033	0.035	0.033	0.033	0.033	376,000
2024-10-14	0.036	0.038	0.033	0.038	0.038	312,000
2024-10-10	0.035	0.036	0.033	0.036	0.036	262,300
2024-10-09	0.035	0.039	0.033	0.039	0.039	288,000
2024-10-08	0.038	0.038	0.038	0.038	0.038	48,000
2024-10-07	0.039	0.041	0.037	0.040	0.040	1,192,000
2024-10-04	0.036	0.036	0.034	0.036	0.036	216,000
2024-10-03	0.035	0.036	0.035	0.036	0.036	794,400
2024-10-02	0.035	0.037	0.032	0.037	0.037	1,121,600
2024-09-27	0.032	0.032	0.032	0.032	0.032	240,000
2024-09-26	0.032	0.032	0.029	0.032	0.032	10,500
2024-09-24	0.030	0.032	0.028	0.032	0.032	664,800
2024-09-19	0.030	0.030	0.030	0.030	0.030	24,000
2024-09-17	0.030	0.030	0.026	0.029	0.029	238,312
2024-09-16	0.030	0.030	0.029	0.029	0.029	192,000
2024-09-11	0.029	0.030	0.029	0.030	0.030	840,000
2024-09-10	0.030	0.031	0.029	0.031	0.031	120,000
2024-09-09	0.030	0.030	0.030	0.030	0.030	111,000
2024-09-04	0.030	0.034	0.030	0.034	0.034	192,000
2024-09-03	0.032	0.032	0.032	0.032	0.032	360,000
2024-08-30	0.033	0.033	0.032	0.033	0.033	120,000
2024-08-28	0.030	0.032	0.030	0.032	0.032	600,000
2024-08-22	0.033	0.033	0.031	0.032	0.032	312,000
2024-08-19	0.033	0.035	0.030	0.035	0.035	600,000
2024-08-13	0.033	0.033	0.030	0.030	0.030	464,000
2024-08-12	0.033	0.033	0.033	0.033	0.033	480,000
2024-08-08	0.029	0.031	0.029	0.031	0.031	64,000
2024-08-06	0.030	0.030	0.029	0.030	0.030	448,000
2024-07-30	0.032	0.032	0.032	0.032	0.032	25,200
2024-07-29	0.037	0.037	0.036	0.036	0.036	624,000
2024-07-24	0.036	0.036	0.036	0.036	0.036	432,000
2024-07-23	0.032	0.033	0.032	0.033	0.033	72,000
2024-07-22	0.032	0.032	0.029	0.030	0.030	768,000
2024-07-19	0.034	0.034	0.031	0.032	0.032	4,425,600
2024-07-18	0.036	0.036	0.033	0.036	0.036	840,000
2024-07-17	0.037	0.037	0.037	0.037	0.037	528,000
2024-07-16	0.038	0.040	0.037	0.037	0.037	6,528,000
2024-07-12	0.038	0.038	0.038	0.038	0.038	48,000
2024-07-11	0.038	0.039	0.038	0.038	0.038	139,740
2024-07-10	0.041	0.041	0.041	0.041	0.041	504,000
2024-07-09	0.042	0.042	0.042	0.042	0.042	48,000
2024-07-05	0.045	0.046	0.045	0.045	0.045	4,296,000
2024-07-03	0.045	0.045	0.045	0.045	0.045	1,764,000
2024-06-28	0.045	0.045	0.045	0.045	0.045	42,900
2024-06-27	0.045	0.045	0.045	0.045	0.045	72,000
2024-06-26	0.045	0.045	0.045	0.045	0.045	720,000
2024-06-25	0.045	0.045	0.045	0.045	0.045	72,000
2024-06-24	0.045	0.045	0.045	0.045	0.045	120,000

← NewerPage 8 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.