New Century Group Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.049	0.049	0.041	0.045	0.045	5,677,400
2026-10-16	0.046	0.049	0.045	0.048	0.048	4,272,000
2026-10-15	0.046	0.046	0.044	0.045	0.045	2,613,420
2026-10-14	0.046	0.049	0.044	0.046	0.046	5,856,000
2026-10-13	0.039	0.049	0.039	0.046	0.046	10,337,000
2026-10-12	0.037	0.042	0.037	0.042	0.042	1,515,300
2026-10-09	0.039	0.040	0.036	0.040	0.040	2,208,000
2026-10-08	0.036	0.038	0.034	0.038	0.038	4,219,200
2026-10-07	0.038	0.038	0.038	0.038	0.038	2,040,000
2026-10-06	0.034	0.038	0.034	0.037	0.037	4,368,000
2026-10-05	0.038	0.038	0.033	0.034	0.034	2,848,195
2026-10-02	0.040	0.040	0.035	0.038	0.038	13,730,400
2026-09-30	0.038	0.043	0.038	0.041	0.041	5,736,000
2026-09-29	0.036	0.036	0.035	0.036	0.036	1,272,000
2026-09-28	0.032	0.034	0.032	0.034	0.034	2,640,000
2026-09-25	0.032	0.033	0.032	0.033	0.033	1,296,000
2026-09-24	0.035	0.037	0.034	0.037	0.037	1,488,000
2026-09-23	0.033	0.035	0.031	0.035	0.035	4,248,000
2026-09-22	0.033	0.039	0.033	0.036	0.036	6,048,000
2026-09-21	0.035	0.035	0.031	0.033	0.033	624,000
2026-09-18	0.034	0.034	0.032	0.034	0.034	1,632,000
2026-09-17	0.032	0.034	0.031	0.034	0.034	3,744,000
2026-09-16	0.030	0.032	0.030	0.032	0.032	6,751,500
2026-09-15	0.028	0.033	0.026	0.030	0.030	12,008,000
2026-09-14	0.029	0.030	0.027	0.029	0.029	456,000
2026-09-11	0.029	0.029	0.027	0.029	0.029	12,600
2026-09-10	0.027	0.029	0.027	0.029	0.029	11,232,000
2026-09-09	0.028	0.029	0.028	0.029	0.029	2,544,000
2026-09-08	0.027	0.028	0.024	0.028	0.028	5,037,000
2026-09-07	0.028	0.029	0.028	0.028	0.028	864,000
2026-09-04	0.027	0.027	0.027	0.027	0.027	72,000
2026-09-03	0.027	0.028	0.027	0.027	0.027	6,792,000
2026-09-02	0.028	0.029	0.027	0.029	0.029	5,800,000
2026-09-01	0.028	0.028	0.025	0.028	0.028	5,568,000
2026-08-31	0.029	0.029	0.028	0.028	0.028	1,264,000
2026-08-28	0.027	0.028	0.027	0.028	0.028	215,250
2026-08-27	0.028	0.030	0.026	0.029	0.029	7,368,000
2026-08-26	0.028	0.032	0.028	0.029	0.029	12,288,000
2026-08-25	0.029	0.029	0.027	0.028	0.028	1,416,000
2026-08-24	0.028	0.028	0.028	0.028	0.028	93,000
2026-08-21	0.028	0.028	0.028	0.028	0.028	141,600
2026-08-20	0.028	0.028	0.028	0.028	0.028	141,600
2026-08-19	0.030	0.030	0.028	0.028	0.028	48,000
2026-08-18	0.030	0.038	0.028	0.029	0.029	388,200
2026-08-17	0.030	0.030	0.027	0.027	0.027	96,000
2026-08-14	0.028	0.028	0.028	0.028	0.028	648,000
2026-08-13	0.029	0.029	0.028	0.028	0.028	672,000
2026-08-12	0.027	0.027	0.027	0.027	0.027	72,000
2026-08-11	0.030	0.030	0.027	0.028	0.028	504,000
2026-08-10	0.030	0.030	0.027	0.027	0.027	504,000
2026-08-07	0.029	0.031	0.028	0.029	0.029	3,444,000
2026-08-06	0.029	0.030	0.028	0.029	0.029	103,980
2026-08-05	0.029	0.030	0.028	0.029	0.029	103,980
2026-08-04	0.027	0.027	0.027	0.027	0.027	48,000
2026-08-03	0.028	0.028	0.028	0.028	0.028	72,000
2026-07-31	0.027	0.028	0.027	0.028	0.028	2,472,000
2026-07-30	0.027	0.027	0.027	0.027	0.027	264,000
2026-07-29	0.027	0.028	0.027	0.028	0.028	117,000
2026-07-28	0.028	0.028	0.028	0.028	0.028	0
2026-07-27	0.029	0.029	0.028	0.028	0.028	648,000

Page 1 of 3 · 125 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.