China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.550	0.560	0.550	0.560	0.560	24,000
2026-01-23	0.560	0.560	0.560	0.560	0.560	22,000
2026-01-22	0.560	0.560	0.530	0.560	0.560	234,000
2026-01-21	0.560	0.560	0.560	0.560	0.560	10,000
2026-01-20	0.560	0.560	0.560	0.560	0.560	20,000
2026-01-19	0.560	0.560	0.560	0.560	0.560	28,000
2026-01-16	0.560	0.570	0.560	0.570	0.570	26,000
2026-01-15	0.610	0.610	0.560	0.570	0.570	40,000
2026-01-14	0.590	0.640	0.560	0.640	0.640	56,000
2026-01-13	0.550	0.650	0.540	0.600	0.600	100,000
2026-01-12	0.590	0.590	0.590	0.590	0.590	58,000
2026-01-09	0.580	0.590	0.580	0.590	0.590	30,000
2026-01-08	0.560	0.590	0.530	0.590	0.590	128,000
2026-01-07	0.580	0.580	0.580	0.580	0.580	6,000
2026-01-06	0.590	0.600	0.580	0.600	0.600	26,000
2026-01-05	0.600	0.600	0.590	0.590	0.590	24,000
2026-01-02	0.600	0.600	0.600	0.600	0.600	0
2025-12-31	0.600	0.600	0.600	0.600	0.600	4,000
2025-12-30	0.590	0.600	0.590	0.600	0.600	34,000
2025-12-29	0.600	0.600	0.600	0.600	0.600	0
2025-12-24	0.610	0.610	0.610	0.610	0.610	0
2025-12-23	0.600	0.610	0.600	0.610	0.610	212,000
2025-12-22	0.630	0.640	0.630	0.640	0.640	136,000
2025-12-19	0.650	0.680	0.650	0.680	0.680	32,000
2025-12-18	0.630	0.650	0.580	0.650	0.650	312,000
2025-12-17	0.670	0.670	0.660	0.660	0.660	58,000
2025-12-16	0.700	0.700	0.700	0.700	0.700	0
2025-12-15	0.700	0.700	0.700	0.700	0.700	0
2025-12-12	0.700	0.700	0.700	0.700	0.700	0
2025-12-11	0.700	0.700	0.700	0.700	0.700	3,158,000
2025-12-10	0.710	0.710	0.690	0.710	0.710	1,604,000
2025-12-09	0.710	0.710	0.700	0.710	0.710	2,002,000
2025-12-08	0.700	0.700	0.700	0.700	0.700	0
2025-12-05	0.700	0.700	0.700	0.700	0.700	0
2025-12-04	0.700	0.700	0.700	0.700	0.700	0
2025-12-03	0.680	0.710	0.680	0.700	0.700	102,000
2025-12-02	0.710	0.710	0.710	0.710	0.710	30,000
2025-12-01	0.780	0.780	0.780	0.780	0.780	0
2025-11-28	0.810	0.810	0.800	0.800	0.800	4,000
2025-11-27	0.790	0.790	0.790	0.790	0.790	0
2025-11-26	0.790	0.790	0.790	0.790	0.790	0
2025-11-25	0.800	0.800	0.790	0.790	0.790	28,000
2025-11-24	0.750	0.750	0.750	0.750	0.750	0
2025-11-21	0.750	0.750	0.750	0.750	0.750	0
2025-11-20	0.740	0.750	0.660	0.750	0.750	148,000
2025-11-19	0.720	0.720	0.720	0.720	0.720	0
2025-11-18	0.720	0.720	0.720	0.720	0.720	0
2025-11-17	0.720	0.720	0.720	0.720	0.720	0
2025-11-14	0.720	0.720	0.720	0.720	0.720	0
2025-11-13	0.760	0.780	0.710	0.720	0.720	28,200
2025-11-12	0.690	0.720	0.670	0.700	0.700	46,000
2025-11-11	0.650	0.730	0.650	0.700	0.700	54,000
2025-11-10	0.700	0.700	0.670	0.670	0.670	4,000
2025-11-07	0.650	0.670	0.650	0.670	0.670	10,000
2025-11-06	0.700	0.700	0.700	0.700	0.700	0
2025-11-05	0.700	0.720	0.700	0.700	0.700	22,200
2025-11-04	0.730	0.740	0.690	0.690	0.690	150,000
2025-11-03	0.750	0.750	0.710	0.710	0.710	124,000
2025-10-31	0.780	0.780	0.780	0.780	0.780	0
2025-10-30	0.770	0.810	0.770	0.800	0.800	40,000

← NewerPage 4 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.