Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.260 | 9.700 | 9.140 | 9.480 | 9.480 | 1,337,200 |
| 2026-10-15 | 9.390 | 9.425 | 8.980 | 9.115 | 9.115 | 863,000 |
| 2026-10-14 | 9.420 | 9.495 | 9.210 | 9.390 | 9.390 | 678,000 |
| 2026-10-13 | 9.785 | 9.785 | 9.295 | 9.305 | 9.305 | 956,000 |
| 2026-10-12 | 9.380 | 9.575 | 9.260 | 9.395 | 9.395 | 924,000 |
| 2026-10-09 | 9.400 | 9.400 | 9.175 | 9.185 | 9.185 | 854,000 |
| 2026-10-08 | 9.350 | 9.400 | 9.090 | 9.330 | 9.330 | 1,080,000 |
| 2026-10-07 | 9.255 | 9.350 | 9.130 | 9.320 | 9.320 | 723,000 |
| 2026-10-06 | 9.280 | 9.320 | 9.050 | 9.105 | 9.105 | 684,000 |
| 2026-10-05 | 9.900 | 9.900 | 9.050 | 9.205 | 9.205 | 729,000 |
| 2026-10-02 | 9.665 | 9.950 | 9.010 | 9.050 | 9.050 | 894,000 |
| 2026-09-30 | 9.500 | 9.805 | 9.350 | 9.665 | 9.665 | 1,099,000 |
| 2026-09-29 | 9.250 | 9.310 | 8.900 | 9.220 | 9.220 | 2,348,000 |
| 2026-09-28 | 9.480 | 9.480 | 9.105 | 9.130 | 9.130 | 2,311,000 |
| 2026-09-25 | 9.590 | 9.590 | 8.980 | 9.360 | 9.360 | 2,322,000 |
| 2026-09-24 | 9.400 | 9.470 | 9.180 | 9.180 | 9.180 | 2,431,000 |
| 2026-09-23 | 9.620 | 9.620 | 9.155 | 9.200 | 9.200 | 856,000 |
| 2026-09-22 | 9.800 | 9.800 | 9.420 | 9.470 | 9.470 | 577,000 |
| 2026-09-21 | 10.200 | 10.200 | 9.440 | 9.455 | 9.455 | 959,000 |
| 2026-09-18 | 9.880 | 9.880 | 9.385 | 9.450 | 9.450 | 5,126,000 |
| 2026-09-17 | 9.900 | 9.900 | 9.500 | 9.500 | 9.500 | 2,070,000 |
| 2026-09-16 | 10.250 | 10.250 | 9.910 | 9.965 | 9.965 | 1,439,000 |
| 2026-09-15 | 9.890 | 10.010 | 9.760 | 9.925 | 9.925 | 2,152,000 |
| 2026-09-14 | 10.080 | 10.080 | 9.270 | 9.695 | 9.695 | 2,480,538 |
| 2026-09-11 | 10.270 | 10.270 | 9.380 | 9.395 | 9.395 | 2,953,000 |
| 2026-09-10 | 10.470 | 10.470 | 9.805 | 9.915 | 9.915 | 3,209,000 |
| 2026-09-09 | 10.450 | 11.180 | 9.960 | 10.150 | 10.150 | 6,984,000 |
| 2026-09-08 | 10.430 | 10.570 | 10.360 | 10.450 | 10.450 | 1,955,000 |
| 2026-09-07 | 10.460 | 10.500 | 10.190 | 10.330 | 10.330 | 2,711,000 |
| 2026-09-04 | 10.150 | 10.340 | 10.000 | 10.100 | 10.100 | 1,554,000 |
| 2026-09-03 | 10.040 | 10.160 | 9.915 | 10.020 | 10.020 | 1,142,000 |
| 2026-09-02 | 10.110 | 10.140 | 9.940 | 10.040 | 10.040 | 709,000 |
| 2026-09-01 | 10.400 | 10.400 | 9.920 | 10.090 | 10.090 | 953,000 |
| 2026-08-31 | 9.790 | 10.000 | 9.745 | 9.970 | 9.970 | 1,505,000 |
| 2026-08-28 | 9.900 | 9.900 | 9.500 | 9.790 | 9.790 | 1,826,000 |
| 2026-08-27 | 9.930 | 9.930 | 9.760 | 9.895 | 9.895 | 1,202,000 |
| 2026-08-26 | 10.300 | 10.300 | 9.775 | 9.845 | 9.845 | 2,712,000 |
| 2026-08-25 | 9.960 | 10.080 | 9.640 | 9.980 | 9.980 | 3,287,000 |
| 2026-08-24 | 9.800 | 9.860 | 9.535 | 9.855 | 9.855 | 1,756,000 |
| 2026-08-21 | 9.585 | 9.830 | 9.585 | 9.695 | 9.695 | 2,269,000 |
| 2026-08-20 | 9.300 | 9.905 | 9.295 | 9.585 | 9.585 | 1,628,000 |
| 2026-08-19 | 9.740 | 9.740 | 9.260 | 9.295 | 9.295 | 1,239,000 |
| 2026-08-18 | 9.550 | 9.620 | 9.320 | 9.325 | 9.325 | 1,726,000 |
| 2026-08-17 | 9.690 | 9.690 | 9.050 | 9.230 | 9.230 | 1,918,000 |
| 2026-08-14 | 10.000 | 10.000 | 9.070 | 9.260 | 9.260 | 4,663,000 |
| 2026-08-13 | 9.360 | 10.000 | 9.220 | 9.685 | 9.685 | 4,434,000 |
| 2026-08-12 | 8.715 | 9.440 | 8.625 | 9.370 | 9.370 | 8,813,000 |
| 2026-08-11 | 8.915 | 9.000 | 8.480 | 8.715 | 8.715 | 3,061,000 |
| 2026-08-10 | 8.950 | 9.060 | 8.510 | 8.915 | 8.915 | 5,023,000 |
| 2026-08-07 | 9.160 | 9.160 | 8.600 | 8.910 | 8.910 | 4,458,000 |
| 2026-08-06 | 8.750 | 8.960 | 8.385 | 8.880 | 8.880 | 3,146,000 |
| 2026-08-05 | 8.180 | 8.730 | 8.070 | 8.615 | 8.615 | 5,585,000 |
| 2026-08-04 | 7.605 | 8.225 | 7.355 | 8.145 | 8.145 | 2,648,000 |
| 2026-08-03 | 7.400 | 7.630 | 7.230 | 7.565 | 7.565 | 2,194,204 |
| 2026-07-31 | 6.780 | 7.380 | 6.750 | 7.380 | 7.380 | 1,782,000 |
| 2026-07-30 | 7.340 | 7.340 | 6.840 | 6.970 | 6.970 | 3,602,000 |
| 2026-07-29 | 7.250 | 7.340 | 7.000 | 7.270 | 7.270 | 2,632,000 |
| 2026-07-28 | 7.350 | 7.510 | 7.110 | 7.230 | 7.230 | 2,104,000 |
| 2026-07-27 | 7.310 | 7.410 | 7.050 | 7.400 | 7.400 | 2,834,000 |
| 2026-07-24 | 7.300 | 7.430 | 7.110 | 7.340 | 7.340 | 1,543,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.0350 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.