Newton Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.300	0.300	0.300	0.300	0.300	0
2026-10-20	0.300	0.300	0.300	0.300	0.300	0
2026-10-16	0.300	0.300	0.300	0.300	0.300	0
2026-10-15	0.300	0.300	0.300	0.300	0.300	0
2026-10-14	0.300	0.300	0.300	0.300	0.300	0
2026-10-13	0.300	0.300	0.300	0.300	0.300	0
2026-10-12	0.300	0.300	0.300	0.300	0.300	0
2026-10-09	0.300	0.300	0.300	0.300	0.300	0
2026-10-08	0.300	0.300	0.300	0.300	0.300	134,000
2026-10-07	0.320	0.320	0.320	0.320	0.320	0
2026-10-06	0.320	0.320	0.320	0.320	0.320	0
2026-10-05	0.320	0.320	0.320	0.320	0.320	0
2026-10-02	0.300	0.330	0.300	0.320	0.320	0
2026-09-30	0.320	0.320	0.320	0.320	0.320	0
2026-09-29	0.320	0.320	0.320	0.320	0.320	0
2026-09-28	0.320	0.320	0.320	0.320	0.320	0
2026-09-25	0.320	0.320	0.320	0.320	0.320	0
2026-09-24	0.320	0.320	0.320	0.320	0.320	0
2026-09-23	0.320	0.320	0.320	0.320	0.320	0
2026-09-22	0.300	0.330	0.300	0.320	0.320	214,000
2026-09-21	0.300	0.300	0.300	0.300	0.300	0
2026-09-18	0.300	0.300	0.300	0.300	0.300	128,000
2026-09-17	0.320	0.320	0.320	0.320	0.320	0
2026-09-16	0.320	0.320	0.320	0.320	0.320	0
2026-09-15	0.320	0.320	0.320	0.320	0.320	0
2026-09-14	0.320	0.320	0.320	0.320	0.320	0
2026-09-11	0.320	0.320	0.320	0.320	0.320	0
2026-09-10	0.320	0.320	0.320	0.320	0.320	0
2026-09-09	0.320	0.320	0.320	0.320	0.320	0
2026-09-08	0.320	0.320	0.320	0.320	0.320	80,000
2026-09-07	0.325	0.325	0.325	0.325	0.325	90,000
2026-09-04	0.325	0.325	0.325	0.325	0.325	0
2026-09-03	0.330	0.330	0.325	0.325	0.325	492,000
2026-09-02	0.295	0.300	0.295	0.300	0.300	256,000
2026-09-01	0.295	0.300	0.295	0.300	0.300	34,000
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.295	0.300	0.295	0.300	0.300	114,000
2026-08-27	0.295	0.300	0.295	0.300	0.300	114,000
2026-08-26	0.300	0.300	0.300	0.300	0.300	0
2026-08-25	0.300	0.300	0.300	0.300	0.300	0
2026-08-24	0.300	0.300	0.300	0.300	0.300	0
2026-08-21	0.295	0.300	0.295	0.300	0.300	18,000
2026-08-20	0.300	0.300	0.300	0.300	0.300	0
2026-08-19	0.295	0.300	0.295	0.300	0.300	52,000
2026-08-18	0.300	0.300	0.300	0.300	0.300	0
2026-08-17	0.300	0.300	0.300	0.300	0.300	0
2026-08-14	0.300	0.300	0.300	0.300	0.300	53
2026-08-13	0.295	0.300	0.295	0.300	0.300	0
2026-08-12	0.295	0.300	0.295	0.300	0.300	0
2026-08-11	0.295	0.300	0.295	0.300	0.300	0
2026-08-10	0.295	0.300	0.295	0.300	0.300	0
2026-08-07	0.295	0.300	0.295	0.300	0.300	0
2026-08-06	0.295	0.300	0.295	0.300	0.300	0
2026-08-05	0.295	0.300	0.295	0.300	0.300	0
2026-08-04	0.300	0.300	0.300	0.300	0.300	0
2026-08-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-31	0.300	0.300	0.300	0.300	0.300	0
2026-07-30	0.295	0.300	0.295	0.300	0.300	36,088
2026-07-29	0.295	0.300	0.295	0.300	0.300	110,000
2026-07-28	0.295	0.300	0.295	0.300	0.300	4,000

Page 1 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.