Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.850 | 3.930 | 3.820 | 3.910 | 3.910 | 3,090,126 |
| 2024-08-06 | 3.810 | 3.850 | 3.750 | 3.850 | 3.850 | 3,398,000 |
| 2024-08-05 | 3.860 | 3.880 | 3.740 | 3.810 | 3.810 | 3,494,000 |
| 2024-08-02 | 3.790 | 3.920 | 3.790 | 3.860 | 3.860 | 2,301,000 |
| 2024-08-01 | 3.710 | 3.800 | 3.640 | 3.790 | 3.790 | 3,418,000 |
| 2024-07-31 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 3,108,000 |
| 2024-07-30 | 3.900 | 3.940 | 3.700 | 3.750 | 3.750 | 6,212,000 |
| 2024-07-29 | 4.060 | 4.090 | 3.900 | 3.920 | 3.920 | 7,468,000 |
| 2024-07-26 | 4.760 | 4.800 | 4.000 | 4.030 | 4.030 | 14,509,000 |
| 2024-07-25 | 4.530 | 4.690 | 4.440 | 4.640 | 4.640 | 6,471,000 |
| 2024-07-24 | 4.600 | 4.600 | 4.430 | 4.570 | 4.570 | 6,515,000 |
| 2024-07-23 | 4.640 | 4.770 | 4.450 | 4.580 | 4.580 | 6,945,000 |
| 2024-07-22 | 4.550 | 4.700 | 4.510 | 4.700 | 4.700 | 6,402,000 |
| 2024-07-19 | 4.470 | 4.550 | 4.460 | 4.550 | 4.550 | 2,578,000 |
| 2024-07-18 | 4.450 | 4.520 | 4.420 | 4.490 | 4.490 | 6,200,000 |
| 2024-07-17 | 4.370 | 4.480 | 4.360 | 4.450 | 4.450 | 4,004,600 |
| 2024-07-16 | 4.330 | 4.410 | 4.270 | 4.390 | 4.390 | 3,667,000 |
| 2024-07-15 | 4.300 | 4.330 | 4.190 | 4.330 | 4.330 | 3,248,600 |
| 2024-07-12 | 4.320 | 4.350 | 4.270 | 4.310 | 4.310 | 2,630,000 |
| 2024-07-11 | 4.370 | 4.430 | 4.280 | 4.310 | 4.310 | 3,053,000 |
| 2024-07-10 | 4.270 | 4.400 | 4.230 | 4.360 | 4.360 | 5,648,000 |
| 2024-07-09 | 4.180 | 4.270 | 4.150 | 4.260 | 4.260 | 4,023,000 |
| 2024-07-08 | 4.120 | 4.220 | 4.110 | 4.170 | 4.170 | 3,263,000 |
| 2024-07-05 | 4.060 | 4.130 | 4.000 | 4.120 | 4.120 | 3,914,000 |
| 2024-07-04 | 4.080 | 4.150 | 4.050 | 4.060 | 4.060 | 3,397,000 |
| 2024-07-03 | 3.950 | 4.080 | 3.950 | 4.080 | 4.080 | 4,108,000 |
| 2024-07-02 | 3.930 | 4.020 | 3.910 | 3.960 | 3.960 | 3,856,000 |
| 2024-06-28 | 3.910 | 3.940 | 3.860 | 3.930 | 3.930 | 1,694,000 |
| 2024-06-27 | 3.820 | 3.890 | 3.770 | 3.880 | 3.880 | 2,193,000 |
| 2024-06-26 | 3.800 | 3.860 | 3.780 | 3.820 | 3.820 | 1,038,000 |
| 2024-06-25 | 3.830 | 3.890 | 3.800 | 3.820 | 3.820 | 1,336,000 |
| 2024-06-24 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 1,017,000 |
| 2024-06-21 | 3.890 | 3.910 | 3.840 | 3.890 | 3.890 | 4,187,000 |
| 2024-06-20 | 3.940 | 3.980 | 3.840 | 3.890 | 3.890 | 1,004,000 |
| 2024-06-19 | 3.890 | 3.950 | 3.870 | 3.950 | 3.950 | 4,003,000 |
| 2024-06-18 | 3.930 | 4.010 | 3.890 | 3.900 | 3.900 | 3,925,000 |
| 2024-06-17 | 3.840 | 3.940 | 3.820 | 3.930 | 3.930 | 4,081,000 |
| 2024-06-14 | 3.730 | 3.850 | 3.660 | 3.840 | 3.840 | 4,202,000 |
| 2024-06-13 | 3.670 | 3.710 | 3.630 | 3.700 | 3.700 | 2,195,000 |
| 2024-06-12 | 3.670 | 3.760 | 3.650 | 3.670 | 3.670 | 2,307,000 |
| 2024-06-11 | 3.810 | 3.820 | 3.670 | 3.670 | 3.670 | 1,022,000 |
| 2024-06-07 | 3.740 | 3.840 | 3.730 | 3.800 | 3.800 | 2,342,130 |
| 2024-06-06 | 3.830 | 3.860 | 3.740 | 3.770 | 3.770 | 1,466,000 |
| 2024-06-05 | 3.900 | 3.940 | 3.820 | 3.860 | 3.860 | 4,129,000 |
| 2024-06-04 | 3.860 | 3.920 | 3.780 | 3.890 | 3.890 | 4,097,000 |
| 2024-06-03 | 3.840 | 3.850 | 3.750 | 3.850 | 3.850 | 2,205,000 |
| 2024-05-31 | 3.890 | 3.940 | 3.830 | 3.840 | 3.840 | 2,151,000 |
| 2024-05-30 | 3.860 | 3.950 | 3.820 | 3.890 | 3.890 | 1,884,000 |
| 2024-05-29 | 3.930 | 3.940 | 3.750 | 3.890 | 3.890 | 3,619,000 |
| 2024-05-28 | 4.050 | 4.080 | 3.930 | 3.950 | 3.950 | 1,758,000 |
| 2024-05-27 | 4.150 | 4.190 | 4.060 | 4.080 | 4.080 | 4,008,000 |
| 2024-05-24 | 4.100 | 4.140 | 4.060 | 4.140 | 4.140 | 4,407,000 |
| 2024-05-23 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 3,739,119 |
| 2024-05-22 | 4.190 | 4.190 | 4.120 | 4.160 | 4.160 | 3,642,000 |
| 2024-05-21 | 4.150 | 4.180 | 4.110 | 4.160 | 4.160 | 3,694,000 |
| 2024-05-20 | 4.150 | 4.200 | 4.130 | 4.170 | 4.170 | 3,620,000 |
| 2024-05-17 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 4,027,000 |
| 2024-05-16 | 4.170 | 4.190 | 4.030 | 4.090 | 4.090 | 3,965,000 |
| 2024-05-14 | 4.200 | 4.250 | 4.170 | 4.190 | 4.190 | 3,697,344 |
| 2024-05-13 | 4.240 | 4.280 | 4.150 | 4.220 | 4.220 | 3,741,000 |
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.