China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.740	0.800	0.740	0.790	0.790	6,000
2026-04-27	0.810	0.820	0.730	0.820	0.820	40,000
2026-04-24	0.870	0.970	0.810	0.900	0.900	30,000
2026-04-23	0.870	0.950	0.840	0.840	0.840	10,000
2026-04-22	0.960	0.960	0.840	0.870	0.870	34,000
2026-04-21	0.810	0.990	0.800	0.900	0.900	158,000
2026-04-20	0.880	0.880	0.780	0.780	0.780	182,000
2026-04-17	0.800	0.820	0.750	0.800	0.800	5,044,000
2026-04-16	0.760	0.800	0.760	0.800	0.800	40,000
2026-04-15	0.800	0.800	0.770	0.770	0.770	6,000
2026-04-14	0.670	0.740	0.670	0.700	0.700	36,000
2026-04-13	0.710	0.800	0.580	0.700	0.700	3,258,000
2026-04-10	0.600	0.740	0.580	0.730	0.730	648,000
2026-04-09	0.495	0.640	0.495	0.640	0.640	1,758,000
2026-04-08	0.435	0.590	0.425	0.580	0.580	366,000
2026-04-02	0.425	0.490	0.405	0.470	0.470	3,162,000
2026-04-01	0.455	0.500	0.425	0.425	0.425	350,000
2026-03-31	0.500	0.500	0.455	0.460	0.460	176,000
2026-03-30	0.475	0.520	0.425	0.520	0.520	7,186,000
2026-03-27	0.475	0.540	0.475	0.480	0.480	82,000
2026-03-26	0.475	0.480	0.470	0.480	0.480	82,000
2026-03-25	0.500	0.500	0.475	0.475	0.475	70,000
2026-03-24	0.495	0.500	0.495	0.500	0.500	104,000
2026-03-23	0.520	0.530	0.490	0.500	0.500	126,000
2026-03-20	0.465	0.530	0.460	0.530	0.530	174,000
2026-03-19	0.495	0.540	0.470	0.470	0.470	104,000
2026-03-18	0.510	0.510	0.485	0.495	0.495	64,000
2026-03-17	0.530	0.530	0.500	0.510	0.510	50,000
2026-03-16	0.550	0.550	0.520	0.540	0.540	72,000
2026-03-13	0.580	0.580	0.550	0.550	0.550	834,000
2026-03-12	0.580	0.590	0.580	0.580	0.580	28,000
2026-03-11	0.600	0.600	0.590	0.590	0.590	64,000
2026-03-10	0.590	0.600	0.590	0.600	0.600	82,000
2026-03-09	0.610	0.610	0.530	0.600	0.600	786,000
2026-03-06	0.600	0.620	0.600	0.610	0.610	478,000
2026-03-05	0.580	0.610	0.580	0.610	0.610	66,000
2026-03-04	0.620	0.620	0.580	0.590	0.590	76,000
2026-03-03	0.640	0.640	0.610	0.620	0.620	64,000
2026-03-02	0.700	0.700	0.620	0.640	0.640	68,000
2026-02-27	0.700	0.750	0.700	0.700	0.700	242,000
2026-02-26	0.620	0.700	0.620	0.700	0.700	3,176,000
2026-02-25	0.610	0.750	0.610	0.620	0.620	3,968,000
2026-02-24	0.600	0.610	0.600	0.610	0.610	68,000
2026-02-23	0.570	0.610	0.570	0.610	0.610	64,000
2026-02-20	0.570	0.570	0.570	0.570	0.570	10,000
2026-02-16	0.620	0.630	0.620	0.630	0.630	110,000
2026-02-13	0.590	0.650	0.590	0.650	0.650	60,000
2026-02-12	0.590	0.590	0.590	0.590	0.590	22,000
2026-02-11	0.550	0.590	0.550	0.590	0.590	42,000
2026-02-10	0.550	0.550	0.550	0.550	0.550	24,000
2026-02-09	0.540	0.550	0.540	0.550	0.550	26,000
2026-02-06	0.540	0.550	0.540	0.550	0.550	28,000
2026-02-05	0.550	0.550	0.550	0.550	0.550	20,000
2026-02-04	0.580	0.580	0.500	0.550	0.550	52,000
2026-02-03	0.610	0.610	0.610	0.610	0.610	52,000
2026-02-02	0.560	0.610	0.560	0.610	0.610	40,000
2026-01-30	0.560	0.560	0.560	0.560	0.560	20,000
2026-01-29	0.540	0.560	0.540	0.560	0.560	84,000
2026-01-28	0.560	0.560	0.530	0.540	0.540	26,000
2026-01-27	0.550	0.560	0.550	0.560	0.560	22,000

← NewerPage 3 of 21 · 1,229 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.