New Focus Auto Tech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.036	0.037	0.035	0.036	0.036	9,592,000
2026-10-20	0.034	0.036	0.033	0.035	0.035	3,132,000
2026-10-16	0.033	0.035	0.032	0.034	0.034	3,748,000
2026-10-15	0.034	0.034	0.032	0.032	0.032	1,268,000
2026-10-14	0.035	0.036	0.035	0.035	0.035	876,000
2026-10-13	0.036	0.036	0.035	0.035	0.035	1,088,000
2026-10-12	0.035	0.035	0.034	0.035	0.035	1,116,000
2026-10-09	0.034	0.034	0.033	0.034	0.034	556,000
2026-10-08	0.033	0.034	0.033	0.034	0.034	1,624,000
2026-10-07	0.033	0.034	0.033	0.034	0.034	1,804,000
2026-10-06	0.031	0.032	0.031	0.032	0.032	2,644,000
2026-10-05	0.032	0.032	0.029	0.030	0.030	4,176,000
2026-10-02	0.038	0.038	0.030	0.032	0.032	38,928,000
2026-09-30	0.041	0.041	0.038	0.040	0.040	10,416,000
2026-09-29	0.043	0.043	0.037	0.039	0.039	19,108,000
2026-09-28	0.042	0.045	0.040	0.040	0.040	12,384,000
2026-09-25	0.038	0.045	0.038	0.045	0.045	7,412,000
2026-09-24	0.043	0.044	0.032	0.035	0.035	6,520,000
2026-09-23	0.045	0.045	0.043	0.045	0.045	5,416,000
2026-09-22	0.045	0.045	0.045	0.045	0.045	472,000
2026-09-21	0.044	0.045	0.042	0.045	0.045	10,700,000
2026-09-18	0.045	0.045	0.045	0.045	0.045	2,852,000
2026-09-17	0.049	0.049	0.045	0.046	0.046	1,496,000
2026-09-16	0.045	0.048	0.044	0.047	0.047	2,736,000
2026-09-15	0.042	0.048	0.042	0.048	0.048	1,900,000
2026-09-14	0.044	0.044	0.042	0.044	0.044	5,420,000
2026-09-11	0.044	0.047	0.042	0.042	0.042	9,184,000
2026-09-10	0.043	0.047	0.043	0.045	0.045	7,944,000
2026-09-09	0.044	0.049	0.043	0.044	0.044	14,540,000
2026-09-08	0.045	0.053	0.042	0.045	0.045	47,984,000
2026-09-07	0.030	0.057	0.030	0.042	0.042	205,400,000
2026-09-04	0.027	0.028	0.027	0.028	0.028	572,000
2026-09-03	0.029	0.029	0.026	0.027	0.027	2,484,000
2026-09-02	0.027	0.027	0.027	0.027	0.027	0
2026-09-01	0.028	0.028	0.026	0.027	0.027	2,476,000
2026-08-31	0.026	0.029	0.026	0.028	0.028	848,000
2026-08-28	0.026	0.026	0.025	0.026	0.026	2,932,000
2026-08-27	0.026	0.026	0.025	0.025	0.025	3,920,000
2026-08-26	0.026	0.026	0.025	0.026	0.026	2,916,000
2026-08-25	0.026	0.026	0.025	0.026	0.026	2,936,000
2026-08-24	0.026	0.026	0.025	0.026	0.026	1,244,000
2026-08-21	0.027	0.027	0.025	0.026	0.026	4,236,000
2026-08-20	0.027	0.027	0.027	0.027	0.027	104,000
2026-08-19	0.028	0.028	0.026	0.027	0.027	5,872,000
2026-08-18	0.028	0.028	0.027	0.027	0.027	3,372,000
2026-08-17	0.029	0.029	0.028	0.028	0.028	528,000
2026-08-14	0.029	0.030	0.028	0.030	0.030	384,000
2026-08-13	0.029	0.031	0.029	0.030	0.030	3,920,000
2026-08-12	0.030	0.030	0.028	0.029	0.029	3,188,000
2026-08-11	0.030	0.030	0.029	0.029	0.029	4,048,000
2026-08-10	0.031	0.031	0.030	0.031	0.031	580,000
2026-08-07	0.031	0.031	0.030	0.031	0.031	1,352,000
2026-08-06	0.030	0.031	0.030	0.031	0.031	52,000
2026-08-05	0.030	0.031	0.030	0.031	0.031	4,860,000
2026-08-04	0.032	0.033	0.030	0.030	0.030	7,540,000
2026-08-03	0.032	0.032	0.031	0.032	0.032	1,808,000
2026-07-31	0.031	0.032	0.031	0.031	0.031	1,740,000
2026-07-30	0.033	0.033	0.030	0.030	0.030	6,064,000
2026-07-29	0.032	0.034	0.032	0.033	0.033	2,016,000
2026-07-28	0.034	0.035	0.032	0.032	0.032	2,832,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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