Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.100 | 8.250 | 7.970 | 8.220 | 8.220 | 2,303,000 |
| 2026-04-23 | 8.060 | 8.230 | 7.740 | 7.990 | 7.990 | 2,825,000 |
| 2026-04-22 | 7.870 | 8.070 | 7.740 | 8.060 | 8.060 | 2,657,000 |
| 2026-04-21 | 7.660 | 7.860 | 7.540 | 7.800 | 7.800 | 2,159,000 |
| 2026-04-20 | 7.690 | 7.690 | 7.450 | 7.600 | 7.600 | 2,399,000 |
| 2026-04-17 | 7.460 | 7.670 | 7.230 | 7.600 | 7.600 | 4,590,000 |
| 2026-04-16 | 7.390 | 7.620 | 6.880 | 7.380 | 7.380 | 3,832,000 |
| 2026-04-15 | 7.770 | 7.800 | 7.240 | 7.300 | 7.300 | 3,050,000 |
| 2026-04-14 | 7.900 | 7.960 | 7.550 | 7.690 | 7.690 | 2,346,000 |
| 2026-04-13 | 7.520 | 7.960 | 7.430 | 7.890 | 7.890 | 2,154,000 |
| 2026-04-10 | 7.530 | 7.580 | 7.400 | 7.520 | 7.520 | 1,605,000 |
| 2026-04-09 | 7.720 | 7.770 | 7.450 | 7.490 | 7.490 | 1,926,000 |
| 2026-04-08 | 7.600 | 7.760 | 7.560 | 7.690 | 7.690 | 2,511,000 |
| 2026-04-02 | 7.470 | 7.550 | 7.370 | 7.490 | 7.490 | 1,473,000 |
| 2026-04-01 | 7.310 | 7.700 | 7.310 | 7.500 | 7.500 | 1,857,000 |
| 2026-03-31 | 7.230 | 7.390 | 7.060 | 7.310 | 7.310 | 3,712,000 |
| 2026-03-30 | 7.330 | 7.330 | 7.110 | 7.270 | 7.270 | 2,166,000 |
| 2026-03-27 | 7.300 | 7.480 | 7.040 | 7.400 | 7.400 | 2,151,101 |
| 2026-03-26 | 7.680 | 7.760 | 7.200 | 7.340 | 7.340 | 3,175,000 |
| 2026-03-25 | 7.880 | 7.880 | 7.610 | 7.700 | 7.700 | 3,503,000 |
| 2026-03-24 | 7.720 | 7.930 | 7.640 | 7.880 | 7.880 | 2,485,000 |
| 2026-03-23 | 7.740 | 7.740 | 7.400 | 7.730 | 7.730 | 2,532,000 |
| 2026-03-20 | 7.750 | 7.840 | 7.420 | 7.840 | 7.840 | 21,391,000 |
| 2026-03-19 | 7.870 | 8.050 | 7.720 | 7.810 | 7.810 | 2,349,000 |
| 2026-03-18 | 8.110 | 8.130 | 7.880 | 8.050 | 8.050 | 1,731,000 |
| 2026-03-17 | 8.170 | 8.260 | 7.720 | 8.080 | 8.080 | 2,059,000 |
| 2026-03-16 | 7.990 | 8.190 | 7.890 | 8.170 | 8.170 | 1,878,000 |
| 2026-03-13 | 8.000 | 8.150 | 7.890 | 8.030 | 8.030 | 1,433,000 |
| 2026-03-12 | 8.320 | 8.430 | 7.570 | 8.000 | 8.000 | 3,985,000 |
| 2026-03-11 | 8.900 | 9.050 | 8.260 | 8.360 | 8.360 | 4,688,000 |
| 2026-03-10 | 8.420 | 8.980 | 8.420 | 8.900 | 8.900 | 3,697,316 |
| 2026-03-09 | 8.300 | 8.690 | 7.970 | 8.390 | 8.390 | 3,764,000 |
| 2026-03-06 | 8.410 | 8.640 | 8.260 | 8.440 | 8.440 | 5,954,350 |
| 2026-03-05 | 8.760 | 9.160 | 8.460 | 8.500 | 8.500 | 5,815,000 |
| 2026-03-04 | 8.420 | 8.980 | 8.420 | 8.880 | 8.880 | 6,182,000 |
| 2026-03-03 | 8.250 | 8.580 | 8.000 | 8.560 | 8.560 | 4,058,000 |
| 2026-03-02 | 8.310 | 8.440 | 8.150 | 8.250 | 8.250 | 2,867,000 |
| 2026-02-27 | 8.290 | 8.580 | 8.250 | 8.440 | 8.440 | 4,354,000 |
| 2026-02-26 | 8.880 | 8.880 | 8.080 | 8.280 | 8.280 | 8,726,000 |
| 2026-02-25 | 8.150 | 8.950 | 8.150 | 8.880 | 8.880 | 9,898,342 |
| 2026-02-24 | 7.590 | 8.840 | 6.810 | 8.240 | 8.240 | 13,858,000 |
| 2026-02-23 | 7.390 | 7.940 | 7.390 | 7.780 | 7.780 | 4,058,000 |
| 2026-02-20 | 7.550 | 7.800 | 7.120 | 7.410 | 7.410 | 4,082,000 |
| 2026-02-16 | 8.350 | 8.350 | 7.020 | 7.550 | 7.550 | 5,419,000 |
| 2026-02-13 | 8.920 | 8.930 | 8.260 | 8.480 | 8.480 | 7,491,000 |
| 2026-02-12 | 10.110 | 10.110 | 8.880 | 8.980 | 8.980 | 9,573,000 |
| 2026-02-11 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-02-10 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-02-09 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-02-06 | 8.830 | 9.630 | 8.560 | 9.470 | 9.470 | 7,242,180 |
| 2026-02-05 | 9.420 | 9.490 | 8.830 | 8.900 | 8.900 | 3,573,000 |
| 2026-02-04 | 9.080 | 9.530 | 9.080 | 9.470 | 9.470 | 4,143,000 |
| 2026-02-03 | 8.830 | 9.080 | 8.830 | 9.080 | 9.080 | 2,858,000 |
| 2026-02-02 | 8.940 | 9.150 | 8.600 | 8.760 | 8.760 | 3,601,000 |
| 2026-01-30 | 8.850 | 8.960 | 8.660 | 8.850 | 8.850 | 2,695,001 |
| 2026-01-29 | 9.150 | 9.150 | 8.660 | 8.850 | 8.850 | 4,518,000 |
| 2026-01-28 | 9.260 | 9.260 | 8.980 | 9.080 | 9.080 | 3,556,456 |
| 2026-01-27 | 9.270 | 9.410 | 8.880 | 9.160 | 9.160 | 4,747,000 |
| 2026-01-26 | 8.770 | 9.400 | 8.620 | 9.270 | 9.270 | 6,226,000 |
| 2026-01-23 | 9.010 | 9.010 | 8.590 | 8.600 | 8.600 | 5,933,000 |
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.