Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.750 | 7.930 | 7.250 | 7.320 | 7.320 | 2,116,000 |
| 2026-07-22 | 7.850 | 7.870 | 7.530 | 7.800 | 7.800 | 2,408,000 |
| 2026-07-21 | 7.630 | 7.930 | 7.560 | 7.890 | 7.890 | 1,679,000 |
| 2026-07-20 | 7.630 | 7.700 | 7.450 | 7.630 | 7.630 | 1,294,000 |
| 2026-07-17 | 7.280 | 7.540 | 6.750 | 7.540 | 7.540 | 1,648,000 |
| 2026-07-16 | 7.700 | 7.700 | 7.280 | 7.340 | 7.340 | 5,262,000 |
| 2026-07-15 | 7.570 | 7.660 | 7.440 | 7.660 | 7.660 | 4,548,000 |
| 2026-07-14 | 7.320 | 7.700 | 7.220 | 7.610 | 7.610 | 2,176,000 |
| 2026-07-13 | 7.710 | 7.730 | 7.320 | 7.360 | 7.360 | 2,188,000 |
| 2026-07-10 | 7.400 | 8.040 | 7.360 | 7.750 | 7.750 | 4,101,000 |
| 2026-07-09 | 8.160 | 8.160 | 7.210 | 7.400 | 7.400 | 2,818,996 |
| 2026-07-08 | 8.230 | 8.360 | 8.030 | 8.080 | 8.080 | 5,437,000 |
| 2026-07-07 | 8.140 | 8.180 | 7.900 | 8.180 | 8.180 | 3,635,000 |
| 2026-07-06 | 7.700 | 8.140 | 7.480 | 8.100 | 8.100 | 4,196,000 |
| 2026-07-03 | 7.010 | 7.780 | 7.010 | 7.690 | 7.690 | 2,251,000 |
| 2026-07-02 | 6.790 | 7.080 | 6.660 | 7.080 | 7.080 | 1,304,000 |
| 2026-06-30 | 6.750 | 6.800 | 6.210 | 6.770 | 6.770 | 3,093,000 |
| 2026-06-29 | 6.890 | 6.910 | 6.420 | 6.800 | 6.800 | 1,335,000 |
| 2026-06-26 | 6.670 | 6.930 | 6.500 | 6.860 | 6.860 | 1,805,000 |
| 2026-06-25 | 7.000 | 7.030 | 6.500 | 6.720 | 6.720 | 1,942,000 |
| 2026-06-24 | 7.330 | 7.340 | 6.930 | 6.950 | 6.950 | 1,190,000 |
| 2026-06-23 | 7.340 | 8.040 | 7.270 | 7.350 | 7.350 | 1,862,000 |
| 2026-06-22 | 7.230 | 7.300 | 7.130 | 7.300 | 7.300 | 980,000 |
| 2026-06-18 | 7.390 | 7.400 | 7.240 | 7.280 | 7.280 | 864,000 |
| 2026-06-17 | 7.370 | 7.430 | 7.260 | 7.390 | 7.390 | 809,000 |
| 2026-06-16 | 7.110 | 7.410 | 7.030 | 7.410 | 7.410 | 1,493,000 |
| 2026-06-15 | 7.120 | 7.130 | 6.590 | 7.130 | 7.130 | 1,296,000 |
| 2026-06-12 | 7.100 | 7.200 | 7.010 | 7.090 | 7.090 | 909,000 |
| 2026-06-11 | 7.070 | 7.100 | 7.020 | 7.080 | 7.080 | 828,000 |
| 2026-06-10 | 6.930 | 7.160 | 6.930 | 7.070 | 7.070 | 855,000 |
| 2026-06-09 | 7.000 | 7.150 | 6.860 | 6.980 | 6.980 | 1,176,000 |
| 2026-06-08 | 7.230 | 7.230 | 6.980 | 7.030 | 7.030 | 1,551,000 |
| 2026-06-05 | 7.250 | 7.330 | 7.180 | 7.280 | 7.280 | 740,000 |
| 2026-06-04 | 7.500 | 7.510 | 7.210 | 7.300 | 7.300 | 1,487,000 |
| 2026-06-03 | 7.600 | 7.600 | 7.460 | 7.510 | 7.510 | 1,247,000 |
| 2026-06-02 | 7.450 | 7.670 | 7.190 | 7.670 | 7.670 | 2,112,000 |
| 2026-06-01 | 7.210 | 8.080 | 7.080 | 7.510 | 7.510 | 2,477,000 |
| 2026-05-29 | 7.160 | 7.260 | 6.870 | 7.250 | 7.250 | 3,489,000 |
| 2026-05-28 | 7.060 | 7.070 | 6.860 | 7.000 | 7.000 | 1,185,000 |
| 2026-05-27 | 7.310 | 7.390 | 7.000 | 7.060 | 7.060 | 1,212,000 |
| 2026-05-26 | 7.400 | 7.400 | 7.040 | 7.270 | 7.270 | 1,765,000 |
| 2026-05-22 | 7.670 | 7.740 | 7.570 | 7.570 | 7.570 | 748,000 |
| 2026-05-21 | 7.660 | 7.750 | 7.570 | 7.670 | 7.670 | 995,000 |
| 2026-05-20 | 7.680 | 7.730 | 7.520 | 7.660 | 7.660 | 911,000 |
| 2026-05-19 | 7.570 | 7.780 | 7.550 | 7.770 | 7.770 | 845,000 |
| 2026-05-18 | 7.920 | 7.920 | 7.600 | 7.680 | 7.680 | 753,000 |
| 2026-05-15 | 7.670 | 7.920 | 7.550 | 7.920 | 7.920 | 959,000 |
| 2026-05-14 | 8.100 | 8.100 | 7.610 | 7.770 | 7.770 | 1,292,000 |
| 2026-05-13 | 7.880 | 8.200 | 7.490 | 8.130 | 8.130 | 1,763,001 |
| 2026-05-12 | 8.570 | 8.580 | 7.880 | 7.880 | 7.880 | 1,497,000 |
| 2026-05-11 | 8.470 | 8.560 | 8.360 | 8.560 | 8.560 | 1,213,000 |
| 2026-05-08 | 8.620 | 8.620 | 8.190 | 8.490 | 8.490 | 1,914,000 |
| 2026-05-07 | 8.800 | 8.800 | 8.220 | 8.500 | 8.500 | 5,667,000 |
| 2026-05-06 | 8.920 | 8.920 | 8.480 | 8.800 | 8.800 | 2,593,000 |
| 2026-05-05 | 8.690 | 8.830 | 8.620 | 8.830 | 8.830 | 1,817,000 |
| 2026-05-04 | 8.500 | 8.930 | 8.460 | 8.780 | 8.780 | 2,532,000 |
| 2026-04-30 | 8.400 | 8.500 | 8.270 | 8.440 | 8.440 | 2,064,000 |
| 2026-04-29 | 8.440 | 8.760 | 8.360 | 8.400 | 8.400 | 4,515,000 |
| 2026-04-28 | 8.480 | 8.480 | 8.220 | 8.370 | 8.370 | 2,907,000 |
| 2026-04-27 | 8.300 | 8.480 | 8.220 | 8.480 | 8.480 | 2,291,000 |
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.