New World Department Store China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.310	0.335	0.310	0.335	0.335	53,000
2026-04-27	0.335	0.335	0.335	0.335	0.335	0
2026-04-24	0.305	0.335	0.305	0.335	0.335	11,000
2026-04-23	0.320	0.320	0.315	0.315	0.315	41,000
2026-04-22	0.315	0.335	0.315	0.335	0.335	8,000
2026-04-21	0.325	0.325	0.315	0.315	0.315	181,000
2026-04-20	0.330	0.330	0.330	0.330	0.330	0
2026-04-17	0.315	0.330	0.315	0.330	0.330	24,716
2026-04-16	0.315	0.330	0.315	0.330	0.330	44,000
2026-04-15	0.315	0.315	0.315	0.315	0.315	15,000
2026-04-14	0.315	0.315	0.315	0.315	0.315	67,000
2026-04-13	0.315	0.320	0.315	0.320	0.320	38,378
2026-04-10	0.325	0.325	0.315	0.320	0.320	84,000
2026-04-09	0.320	0.320	0.315	0.320	0.320	138,000
2026-04-08	0.325	0.340	0.320	0.320	0.320	235,000
2026-04-02	0.310	0.325	0.310	0.325	0.325	223,000
2026-04-01	0.325	0.325	0.310	0.315	0.315	782,000
2026-03-31	0.330	0.330	0.330	0.330	0.330	0
2026-03-30	0.330	0.330	0.330	0.330	0.330	700,000
2026-03-27	0.325	0.330	0.310	0.330	0.330	505,000
2026-03-26	0.320	0.330	0.300	0.330	0.330	1,180,000
2026-03-25	0.330	0.330	0.330	0.330	0.330	0
2026-03-24	0.315	0.330	0.315	0.330	0.330	6,000
2026-03-23	0.325	0.330	0.305	0.330	0.330	905,000
2026-03-20	0.340	0.340	0.315	0.340	0.340	378,000
2026-03-19	0.335	0.335	0.335	0.335	0.335	12,000
2026-03-18	0.350	0.350	0.335	0.350	0.350	82,000
2026-03-17	0.345	0.360	0.335	0.340	0.340	145,000
2026-03-16	0.340	0.350	0.330	0.335	0.335	124,076
2026-03-13	0.340	0.345	0.340	0.340	0.340	339,000
2026-03-12	0.340	0.340	0.335	0.335	0.335	213,000
2026-03-11	0.350	0.350	0.335	0.345	0.345	193,000
2026-03-10	0.335	0.350	0.330	0.350	0.350	264,000
2026-03-09	0.335	0.335	0.330	0.335	0.335	366,480
2026-03-06	0.345	0.350	0.335	0.340	0.340	959,000
2026-03-05	0.350	0.350	0.345	0.350	0.350	87,000
2026-03-04	0.350	0.350	0.340	0.345	0.345	244,000
2026-03-03	0.360	0.365	0.340	0.350	0.350	2,270,055
2026-03-02	0.395	0.395	0.365	0.370	0.370	585,000
2026-02-27	0.380	0.390	0.380	0.390	0.390	329,000
2026-02-26	0.400	0.400	0.375	0.380	0.380	556,000
2026-02-25	0.395	0.405	0.385	0.385	0.385	559,000
2026-02-24	0.375	0.390	0.370	0.390	0.390	1,321,000
2026-02-23	0.370	0.370	0.360	0.370	0.370	275,000
2026-02-20	0.365	0.370	0.360	0.360	0.360	521,000
2026-02-16	0.380	0.380	0.365	0.365	0.365	32,000
2026-02-13	0.365	0.380	0.365	0.370	0.370	307,000
2026-02-12	0.375	0.380	0.370	0.370	0.370	256,000
2026-02-11	0.380	0.385	0.375	0.380	0.380	330,000
2026-02-10	0.385	0.390	0.380	0.390	0.390	194,000
2026-02-09	0.380	0.385	0.380	0.380	0.380	324,000
2026-02-06	0.365	0.390	0.365	0.385	0.385	355,000
2026-02-05	0.385	0.385	0.375	0.380	0.380	863,000
2026-02-04	0.390	0.395	0.375	0.385	0.385	1,169,000
2026-02-03	0.370	0.385	0.365	0.380	0.380	758,000
2026-02-02	0.400	0.400	0.365	0.370	0.370	3,001,000
2026-01-30	0.360	0.420	0.360	0.400	0.400	20,028,480
2026-01-29	0.355	0.355	0.345	0.355	0.355	637,000
2026-01-28	0.350	0.355	0.340	0.350	0.350	3,111,000
2026-01-27	0.355	0.360	0.345	0.350	0.350	2,572,000

← NewerPage 3 of 5 · 246 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.