Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.280	0.290	0.260	0.290	0.290	830,000
2025-02-06	0.280	0.280	0.280	0.280	0.280	0
2025-02-05	0.280	0.280	0.280	0.280	0.280	4,000
2025-02-04	0.280	0.280	0.280	0.280	0.280	0
2025-02-03	0.280	0.280	0.280	0.280	0.280	0
2025-01-28	0.280	0.280	0.280	0.280	0.280	0
2025-01-27	0.265	0.320	0.265	0.280	0.280	558,000
2025-01-24	0.270	0.310	0.265	0.280	0.280	584,000
2025-01-23	0.310	0.310	0.310	0.310	0.310	0
2025-01-22	0.310	0.310	0.310	0.310	0.310	0
2025-01-21	0.285	0.320	0.285	0.310	0.310	338,000
2025-01-20	0.280	0.280	0.280	0.280	0.280	0
2025-01-17	0.295	0.300	0.260	0.280	0.280	9,604,000
2025-01-16	0.295	0.295	0.295	0.295	0.295	0
2025-01-15	0.295	0.295	0.295	0.295	0.295	0
2025-01-14	0.290	0.305	0.290	0.295	0.295	128,000
2025-01-13	0.295	0.295	0.260	0.290	0.290	432,000
2025-01-10	0.295	0.295	0.295	0.295	0.295	0
2025-01-09	0.295	0.295	0.295	0.295	0.295	0
2025-01-08	0.270	0.300	0.260	0.295	0.295	24,000
2025-01-07	0.260	0.300	0.260	0.300	0.300	158,000
2025-01-06	0.285	0.285	0.285	0.285	0.285	0
2025-01-03	0.285	0.285	0.285	0.285	0.285	0
2025-01-02	0.285	0.285	0.285	0.285	0.285	0
2024-12-31	0.285	0.285	0.285	0.285	0.285	0
2024-12-30	0.275	0.275	0.275	0.275	0.275	0
2024-12-27	0.260	0.270	0.260	0.270	0.270	88,000
2024-12-24	0.275	0.275	0.275	0.275	0.275	0
2024-12-23	0.280	0.280	0.280	0.280	0.280	0
2024-12-20	0.260	0.290	0.250	0.290	0.290	310,000
2024-12-19	0.275	0.300	0.275	0.290	0.290	100,000
2024-12-18	0.295	0.295	0.295	0.295	0.295	0
2024-12-17	0.295	0.295	0.295	0.295	0.295	0
2024-12-16	0.295	0.295	0.295	0.295	0.295	0
2024-12-13	0.295	0.295	0.295	0.295	0.295	0
2024-12-12	0.285	0.335	0.285	0.295	0.295	392,000
2024-12-11	0.285	0.285	0.285	0.285	0.285	14,000
2024-12-10	0.290	0.290	0.290	0.290	0.290	0
2024-12-09	0.290	0.300	0.285	0.290	0.290	70,000
2024-12-06	0.315	0.315	0.305	0.305	0.305	48,000
2024-12-05	0.305	0.325	0.305	0.325	0.325	140,000
2024-12-04	0.325	0.325	0.325	0.325	0.325	0
2024-12-03	0.330	0.330	0.330	0.330	0.330	0
2024-12-02	0.350	0.355	0.330	0.330	0.330	40,000
2024-11-29	0.300	0.300	0.300	0.300	0.300	0
2024-11-28	0.300	0.300	0.300	0.300	0.300	0
2024-11-27	0.300	0.300	0.300	0.300	0.300	0
2024-11-26	0.300	0.300	0.300	0.300	0.300	0
2024-11-25	0.300	0.300	0.300	0.300	0.300	0
2024-11-22	0.300	0.300	0.300	0.300	0.300	0
2024-11-21	0.300	0.300	0.300	0.300	0.300	0
2024-11-20	0.300	0.300	0.300	0.300	0.300	0
2024-11-19	0.300	0.310	0.295	0.300	0.300	68,000
2024-11-18	0.340	0.340	0.340	0.340	0.340	0
2024-11-15	0.340	0.340	0.340	0.340	0.340	0
2024-11-14	0.340	0.340	0.340	0.340	0.340	0
2024-11-13	0.310	0.345	0.310	0.340	0.340	50,000
2024-11-12	0.315	0.315	0.315	0.315	0.315	0
2024-11-11	0.330	0.335	0.330	0.335	0.335	57,923
2024-11-08	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 8 of 21 · 1,233 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.