Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.300 | 4.350 | 4.240 | 4.250 | 4.250 | 2,152,000 |
| 2024-05-09 | 4.210 | 4.280 | 4.200 | 4.280 | 4.280 | 3,094,000 |
| 2024-05-08 | 4.210 | 4.230 | 4.160 | 4.220 | 4.220 | 1,762,000 |
| 2024-05-07 | 4.230 | 4.290 | 4.190 | 4.210 | 4.210 | 2,202,000 |
| 2024-05-06 | 4.330 | 4.330 | 3.960 | 4.230 | 4.230 | 8,562,000 |
| 2024-05-03 | 4.400 | 4.500 | 4.260 | 4.400 | 4.400 | 6,534,000 |
| 2024-05-02 | 4.120 | 4.390 | 4.030 | 4.320 | 4.320 | 3,624,000 |
| 2024-04-30 | 4.000 | 4.090 | 3.950 | 4.090 | 4.090 | 7,204,000 |
| 2024-04-29 | 3.940 | 3.970 | 3.910 | 3.960 | 3.960 | 4,052,000 |
| 2024-04-26 | 3.900 | 3.940 | 3.890 | 3.930 | 3.930 | 3,976,000 |
| 2024-04-25 | 3.890 | 3.910 | 3.850 | 3.910 | 3.910 | 2,239,000 |
| 2024-04-24 | 3.900 | 3.900 | 3.840 | 3.890 | 3.890 | 4,814,000 |
| 2024-04-23 | 3.850 | 3.920 | 3.780 | 3.880 | 3.880 | 4,127,000 |
| 2024-04-22 | 3.810 | 3.820 | 3.740 | 3.820 | 3.820 | 5,262,312 |
| 2024-04-19 | 3.820 | 3.830 | 3.730 | 3.810 | 3.810 | 4,292,000 |
| 2024-04-18 | 3.760 | 3.830 | 3.740 | 3.820 | 3.820 | 3,673,000 |
| 2024-04-17 | 3.740 | 3.770 | 3.690 | 3.770 | 3.770 | 3,898,000 |
| 2024-04-16 | 3.700 | 3.740 | 3.500 | 3.740 | 3.740 | 8,049,000 |
| 2024-04-15 | 3.670 | 3.730 | 3.620 | 3.720 | 3.720 | 4,337,000 |
| 2024-04-12 | 3.590 | 3.680 | 3.540 | 3.680 | 3.680 | 3,755,000 |
| 2024-04-11 | 3.550 | 3.600 | 3.470 | 3.600 | 3.600 | 5,077,000 |
| 2024-04-10 | 3.530 | 3.580 | 3.490 | 3.560 | 3.560 | 4,301,718 |
| 2024-04-09 | 3.530 | 3.570 | 3.500 | 3.530 | 3.530 | 4,280,000 |
| 2024-04-08 | 3.520 | 3.540 | 3.450 | 3.520 | 3.520 | 3,709,000 |
| 2024-04-05 | 3.540 | 3.540 | 3.430 | 3.530 | 3.530 | 1,073,000 |
| 2024-04-03 | 3.470 | 3.560 | 3.440 | 3.520 | 3.520 | 6,189,000 |
| 2024-04-02 | 3.610 | 3.690 | 3.410 | 3.460 | 3.460 | 5,806,718 |
| 2024-03-28 | 3.500 | 3.600 | 3.460 | 3.590 | 3.590 | 2,449,000 |
| 2024-03-27 | 3.460 | 3.550 | 3.410 | 3.460 | 3.460 | 3,065,000 |
| 2024-03-26 | 3.550 | 3.580 | 3.420 | 3.440 | 3.440 | 2,734,718 |
| 2024-03-25 | 3.640 | 3.640 | 3.530 | 3.560 | 3.560 | 2,381,000 |
| 2024-03-22 | 3.620 | 3.640 | 3.520 | 3.640 | 3.640 | 2,372,000 |
| 2024-03-21 | 3.600 | 3.650 | 3.600 | 3.640 | 3.640 | 2,058,000 |
| 2024-03-20 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 1,879,784 |
| 2024-03-19 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 985,000 |
| 2024-03-18 | 3.710 | 3.710 | 3.640 | 3.680 | 3.680 | 1,251,000 |
| 2024-03-15 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 1,192,000 |
| 2024-03-14 | 3.720 | 3.730 | 3.650 | 3.660 | 3.660 | 1,630,000 |
| 2024-03-13 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 1,627,000 |
| 2024-03-12 | 3.750 | 3.770 | 3.680 | 3.760 | 3.760 | 2,225,000 |
| 2024-03-11 | 3.730 | 3.760 | 3.540 | 3.760 | 3.760 | 3,095,000 |
| 2024-03-08 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 1,334,000 |
| 2024-03-07 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 1,170,000 |
| 2024-03-06 | 3.770 | 3.790 | 3.730 | 3.780 | 3.780 | 1,482,000 |
| 2024-03-05 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 936,000 |
| 2024-03-04 | 3.870 | 3.870 | 3.770 | 3.820 | 3.820 | 1,481,000 |
| 2024-03-01 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 1,399,002 |
| 2024-02-29 | 3.810 | 3.890 | 3.790 | 3.840 | 3.840 | 3,811,000 |
| 2024-02-28 | 3.900 | 3.900 | 3.660 | 3.820 | 3.820 | 4,151,000 |
| 2024-02-27 | 3.830 | 3.890 | 3.800 | 3.880 | 3.880 | 2,167,000 |
| 2024-02-26 | 3.870 | 3.910 | 3.780 | 3.860 | 3.860 | 1,599,000 |
| 2024-02-23 | 3.870 | 3.920 | 3.850 | 3.880 | 3.880 | 1,645,000 |
| 2024-02-22 | 3.940 | 3.940 | 3.800 | 3.870 | 3.870 | 3,012,000 |
| 2024-02-21 | 3.780 | 3.930 | 3.760 | 3.840 | 3.840 | 2,958,000 |
| 2024-02-20 | 3.820 | 3.840 | 3.750 | 3.810 | 3.810 | 1,741,000 |
| 2024-02-19 | 3.990 | 3.990 | 3.760 | 3.850 | 3.850 | 2,346,000 |
| 2024-02-16 | 3.910 | 4.000 | 3.800 | 4.000 | 4.000 | 1,682,000 |
| 2024-02-15 | 3.840 | 3.910 | 3.800 | 3.900 | 3.900 | 1,019,000 |
| 2024-02-14 | 3.760 | 3.840 | 3.580 | 3.840 | 3.840 | 1,529,000 |
| 2024-02-09 | 3.580 | 3.790 | 3.530 | 3.790 | 3.790 | 1,451,000 |
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.