China New City Coml Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.810	0.880	0.700	0.800	0.800	478,000
2025-10-27	0.870	0.870	0.870	0.870	0.870	2,000
2025-10-24	0.780	0.880	0.780	0.800	0.800	88,000
2025-10-23	0.770	0.780	0.740	0.760	0.760	90,000
2025-10-22	0.800	0.800	0.780	0.780	0.780	4,000
2025-10-21	0.810	0.810	0.810	0.810	0.810	0
2025-10-20	0.800	0.870	0.750	0.830	0.830	46,000
2025-10-17	0.800	0.800	0.800	0.800	0.800	26,000
2025-10-16	0.860	0.860	0.830	0.840	0.840	86,000
2025-10-15	0.910	0.940	0.810	0.870	0.870	2,728,000
2025-10-14	0.850	1.020	0.840	0.840	0.840	4,610,000
2025-10-13	0.740	0.970	0.710	0.850	0.850	3,444,000
2025-10-10	0.890	0.900	0.800	0.810	0.810	112,000
2025-10-09	0.860	0.920	0.860	0.890	0.890	188,000
2025-10-08	0.880	0.880	0.860	0.860	0.860	60,000
2025-10-06	0.870	0.900	0.870	0.900	0.900	46,000
2025-10-03	0.870	0.900	0.870	0.900	0.900	28,000
2025-10-02	0.860	0.950	0.860	0.950	0.950	208,000
2025-09-30	0.890	0.890	0.890	0.890	0.890	20,000
2025-09-29	0.990	0.990	0.860	0.910	0.910	28,000
2025-09-26	0.950	0.950	0.840	0.910	0.910	40,000
2025-09-25	0.950	0.950	0.900	0.900	0.900	72,000
2025-09-24	0.910	1.000	0.910	0.960	0.960	154,000
2025-09-23	1.060	1.060	0.890	0.970	0.970	796,000
2025-09-22	0.800	1.140	0.800	1.080	1.080	1,632,000
2025-09-19	0.720	0.900	0.720	0.820	0.820	602,000
2025-09-18	0.760	0.760	0.700	0.730	0.730	494,000
2025-09-17	0.810	0.820	0.760	0.800	0.800	390,000
2025-09-16	0.780	1.000	0.780	0.870	0.870	1,568,000
2025-09-15	0.690	0.730	0.690	0.730	0.730	150,000
2025-09-12	0.750	0.750	0.710	0.710	0.710	74,000
2025-09-11	0.670	0.800	0.670	0.750	0.750	48,000
2025-09-10	0.740	0.740	0.730	0.730	0.730	38,000
2025-09-09	0.720	0.820	0.720	0.740	0.740	34,000
2025-09-08	0.700	0.720	0.700	0.710	0.710	194,000
2025-09-05	0.660	0.660	0.650	0.650	0.650	22,000
2025-09-04	0.660	0.690	0.650	0.650	0.650	50,000
2025-09-03	0.660	0.700	0.610	0.630	0.630	124,000
2025-09-02	0.650	0.650	0.620	0.620	0.620	190,000
2025-09-01	0.710	0.730	0.640	0.650	0.650	228,000
2025-08-29	0.720	0.720	0.720	0.720	0.720	12,000
2025-08-28	0.730	0.820	0.720	0.720	0.720	160,000
2025-08-27	0.790	0.850	0.720	0.720	0.720	236,000
2025-08-26	0.780	0.780	0.720	0.720	0.720	148,000
2025-08-25	0.820	0.820	0.760	0.780	0.780	614,000
2025-08-22	0.850	0.850	0.850	0.850	0.850	140,000
2025-08-21	0.840	0.930	0.840	0.860	0.860	102,000
2025-08-20	0.930	0.950	0.890	0.890	0.890	84,000
2025-08-19	0.950	0.990	0.920	0.930	0.930	324,000
2025-08-18	0.940	0.990	0.940	0.960	0.960	262,000
2025-08-15	0.990	1.050	0.970	0.970	0.970	650,000
2025-08-14	0.900	1.000	0.860	0.990	0.990	1,840,000
2025-08-13	0.920	0.950	0.900	0.920	0.920	176,000
2025-08-12	0.950	0.990	0.890	0.900	0.900	500,000
2025-08-11	1.050	1.070	0.950	0.980	0.980	1,646,000
2025-08-08	1.160	1.280	1.030	1.060	1.060	3,172,000
2025-08-07	1.120	1.320	1.010	1.160	1.160	2,698,000
2025-08-06	1.060	1.120	0.930	1.120	1.120	942,000
2025-08-05	1.090	1.090	0.900	1.030	1.030	954,000
2025-08-04	1.350	1.350	0.870	1.010	1.010	5,950,000

← NewerPage 5 of 21 · 1,232 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.