Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.570 | 3.620 | 3.540 | 3.600 | 3.600 | 2,222,000 |
| 2024-02-07 | 3.630 | 3.630 | 3.520 | 3.590 | 3.590 | 2,075,000 |
| 2024-02-06 | 3.450 | 3.590 | 3.410 | 3.590 | 3.590 | 2,594,000 |
| 2024-02-05 | 3.480 | 3.520 | 3.380 | 3.450 | 3.450 | 3,394,000 |
| 2024-02-02 | 3.480 | 3.570 | 3.350 | 3.500 | 3.500 | 2,925,000 |
| 2024-02-01 | 3.460 | 3.500 | 3.410 | 3.480 | 3.480 | 2,147,000 |
| 2024-01-31 | 3.430 | 3.490 | 3.250 | 3.480 | 3.480 | 3,942,000 |
| 2024-01-30 | 3.520 | 3.560 | 3.390 | 3.430 | 3.430 | 3,167,000 |
| 2024-01-29 | 3.650 | 3.710 | 3.520 | 3.550 | 3.550 | 1,711,000 |
| 2024-01-26 | 3.650 | 3.650 | 3.520 | 3.650 | 3.650 | 1,438,000 |
| 2024-01-25 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 3,214,000 |
| 2024-01-24 | 3.600 | 3.650 | 3.460 | 3.610 | 3.610 | 1,723,000 |
| 2024-01-23 | 3.450 | 3.560 | 3.390 | 3.550 | 3.550 | 2,298,000 |
| 2024-01-22 | 3.540 | 3.540 | 3.340 | 3.480 | 3.480 | 2,184,141 |
| 2024-01-19 | 3.530 | 3.570 | 3.470 | 3.550 | 3.550 | 2,687,000 |
| 2024-01-18 | 3.530 | 3.550 | 3.440 | 3.550 | 3.550 | 1,496,000 |
| 2024-01-17 | 3.630 | 3.630 | 3.500 | 3.530 | 3.530 | 2,018,000 |
| 2024-01-16 | 3.680 | 3.680 | 3.570 | 3.630 | 3.630 | 1,872,000 |
| 2024-01-15 | 3.740 | 3.740 | 3.650 | 3.680 | 3.680 | 2,056,000 |
| 2024-01-12 | 3.750 | 3.750 | 3.660 | 3.720 | 3.720 | 2,347,000 |
| 2024-01-11 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 2,396,000 |
| 2024-01-10 | 3.670 | 3.730 | 3.650 | 3.690 | 3.690 | 2,793,000 |
| 2024-01-09 | 3.700 | 3.740 | 3.660 | 3.670 | 3.670 | 1,225,000 |
| 2024-01-08 | 3.780 | 3.790 | 3.630 | 3.700 | 3.700 | 4,352,135 |
| 2024-01-05 | 3.800 | 3.820 | 3.750 | 3.790 | 3.790 | 1,189,000 |
| 2024-01-04 | 3.830 | 3.870 | 3.720 | 3.820 | 3.820 | 4,640,000 |
| 2024-01-03 | 3.850 | 3.870 | 3.770 | 3.840 | 3.840 | 4,414,000 |
| 2024-01-02 | 3.950 | 3.960 | 3.810 | 3.860 | 3.860 | 4,578,000 |
| 2023-12-29 | 3.900 | 3.970 | 3.800 | 3.950 | 3.950 | 9,043,000 |
| 2023-12-28 | 3.690 | 3.930 | 3.680 | 3.920 | 3.920 | 8,548,000 |
| 2023-12-27 | 3.750 | 3.780 | 3.650 | 3.690 | 3.690 | 5,196,000 |
| 2023-12-22 | 3.780 | 3.830 | 3.700 | 3.750 | 3.750 | 1,280,000 |
| 2023-12-21 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 761,000 |
| 2023-12-20 | 3.740 | 3.800 | 3.640 | 3.800 | 3.800 | 2,622,000 |
| 2023-12-19 | 3.780 | 3.790 | 3.700 | 3.730 | 3.730 | 1,149,000 |
| 2023-12-18 | 3.750 | 3.800 | 3.710 | 3.770 | 3.770 | 1,724,000 |
| 2023-12-15 | 3.700 | 3.780 | 3.680 | 3.770 | 3.770 | 2,792,000 |
| 2023-12-14 | 3.650 | 3.710 | 3.600 | 3.690 | 3.690 | 1,738,000 |
| 2023-12-13 | 3.680 | 3.700 | 3.630 | 3.650 | 3.650 | 1,181,000 |
| 2023-12-12 | 3.730 | 3.730 | 3.650 | 3.680 | 3.680 | 1,321,000 |
| 2023-12-11 | 3.720 | 3.740 | 3.630 | 3.730 | 3.730 | 1,648,000 |
| 2023-12-08 | 3.810 | 3.820 | 3.670 | 3.780 | 3.780 | 2,233,000 |
| 2023-12-07 | 3.670 | 3.820 | 3.650 | 3.820 | 3.820 | 2,854,000 |
| 2023-12-06 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 2,519,000 |
| 2023-12-05 | 3.670 | 3.710 | 3.640 | 3.680 | 3.680 | 1,987,000 |
| 2023-12-04 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 2,092,000 |
| 2023-12-01 | 3.700 | 3.720 | 3.460 | 3.650 | 3.650 | 6,717,000 |
| 2023-11-30 | 3.740 | 3.770 | 3.690 | 3.720 | 3.720 | 2,609,000 |
| 2023-11-29 | 3.760 | 3.780 | 3.670 | 3.710 | 3.710 | 1,391,000 |
| 2023-11-28 | 3.700 | 3.770 | 3.670 | 3.760 | 3.760 | 2,312,000 |
| 2023-11-27 | 3.670 | 3.740 | 3.630 | 3.680 | 3.680 | 1,821,000 |
| 2023-11-24 | 3.730 | 3.740 | 3.630 | 3.670 | 3.670 | 3,086,000 |
| 2023-11-23 | 3.840 | 3.840 | 3.680 | 3.700 | 3.700 | 2,563,000 |
| 2023-11-22 | 3.940 | 3.970 | 3.780 | 3.810 | 3.810 | 2,331,000 |
| 2023-11-21 | 3.870 | 4.050 | 3.800 | 3.900 | 3.900 | 3,401,126 |
| 2023-11-20 | 3.670 | 3.820 | 3.660 | 3.810 | 3.810 | 2,409,000 |
| 2023-11-17 | 3.660 | 3.690 | 3.610 | 3.680 | 3.680 | 1,485,000 |
| 2023-11-16 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 1,427,000 |
| 2023-11-15 | 3.740 | 3.790 | 3.670 | 3.720 | 3.720 | 2,175,000 |
| 2023-11-14 | 3.710 | 3.750 | 3.670 | 3.700 | 3.700 | 1,855,000 |
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.