Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8.280 | 8.910 | 8.260 | 8.850 | 8.850 | 7,018,233 |
| 2026-01-21 | 8.010 | 8.290 | 7.970 | 8.250 | 8.250 | 3,083,000 |
| 2026-01-20 | 8.100 | 8.110 | 7.860 | 8.040 | 8.040 | 2,681,112 |
| 2026-01-19 | 7.730 | 8.150 | 7.660 | 8.030 | 8.030 | 5,357,000 |
| 2026-01-16 | 7.830 | 7.850 | 7.620 | 7.730 | 7.730 | 3,766,000 |
| 2026-01-15 | 7.810 | 7.970 | 7.590 | 7.830 | 7.830 | 6,571,500 |
| 2026-01-14 | 8.610 | 8.660 | 7.780 | 7.840 | 7.840 | 15,287,000 |
| 2026-01-13 | 8.950 | 9.000 | 8.550 | 8.630 | 8.630 | 6,058,000 |
| 2026-01-12 | 8.980 | 9.110 | 8.770 | 8.950 | 8.950 | 9,162,000 |
| 2026-01-09 | 8.510 | 8.870 | 8.430 | 8.830 | 8.830 | 9,443,000 |
| 2026-01-08 | 8.500 | 8.510 | 8.220 | 8.510 | 8.510 | 11,783,000 |
| 2026-01-07 | 8.680 | 8.770 | 8.280 | 8.510 | 8.510 | 8,828,000 |
| 2026-01-06 | 8.680 | 9.000 | 8.570 | 8.730 | 8.730 | 10,807,300 |
| 2026-01-05 | 9.850 | 10.050 | 8.380 | 8.600 | 8.600 | 19,414,000 |
| 2026-01-02 | 10.340 | 10.340 | 9.230 | 9.840 | 9.840 | 5,574,258 |
| 2025-12-31 | 11.140 | 11.250 | 8.080 | 10.340 | 10.340 | 23,877,000 |
| 2025-12-30 | 10.880 | 11.180 | 10.700 | 10.920 | 10.920 | 15,305,000 |
| 2025-12-29 | 10.910 | 10.980 | 10.460 | 10.960 | 10.960 | 16,270,000 |
| 2025-12-24 | 10.000 | 10.950 | 9.980 | 10.950 | 10.950 | 22,830,000 |
| 2025-12-23 | 9.910 | 10.080 | 9.780 | 10.020 | 10.020 | 9,947,000 |
| 2025-12-22 | 9.790 | 9.930 | 9.550 | 9.930 | 9.930 | 16,821,000 |
| 2025-12-19 | 9.470 | 9.850 | 9.430 | 9.790 | 9.790 | 14,891,000 |
| 2025-12-18 | 9.370 | 9.500 | 9.160 | 9.500 | 9.500 | 9,772,000 |
| 2025-12-17 | 9.290 | 9.440 | 8.960 | 9.380 | 9.380 | 14,440,960 |
| 2025-12-16 | 9.580 | 9.580 | 9.090 | 9.290 | 9.290 | 10,853,380 |
| 2025-12-15 | 9.200 | 9.480 | 9.080 | 9.480 | 9.480 | 7,873,120 |
| 2025-12-12 | 9.100 | 9.290 | 8.780 | 9.290 | 9.290 | 10,569,000 |
| 2025-12-11 | 9.300 | 9.500 | 8.610 | 9.100 | 9.100 | 20,480,000 |
| 2025-12-10 | 9.450 | 9.500 | 9.050 | 9.300 | 9.300 | 14,371,000 |
| 2025-12-09 | 9.840 | 9.880 | 9.100 | 9.500 | 9.500 | 16,228,000 |
| 2025-12-08 | 9.280 | 9.850 | 8.890 | 9.850 | 9.850 | 13,309,001 |
| 2025-12-05 | 9.500 | 9.730 | 8.400 | 9.300 | 9.300 | 35,428,000 |
| 2025-12-04 | 8.900 | 9.600 | 8.870 | 9.450 | 9.450 | 23,034,000 |
| 2025-12-03 | 8.700 | 8.960 | 8.550 | 8.900 | 8.900 | 13,357,000 |
| 2025-12-02 | 8.680 | 8.760 | 8.240 | 8.700 | 8.700 | 18,972,000 |
| 2025-12-01 | 8.010 | 8.570 | 7.800 | 8.550 | 8.550 | 22,439,000 |
| 2025-11-28 | 7.750 | 8.010 | 7.450 | 8.010 | 8.010 | 19,341,100 |
| 2025-11-27 | 7.620 | 7.750 | 7.420 | 7.690 | 7.690 | 17,454,542 |
| 2025-11-26 | 7.290 | 7.480 | 7.200 | 7.420 | 7.420 | 12,220,000 |
| 2025-11-25 | 7.290 | 7.530 | 7.130 | 7.220 | 7.220 | 11,718,000 |
| 2025-11-24 | 6.880 | 7.290 | 6.880 | 7.290 | 7.290 | 7,836,000 |
| 2025-11-21 | 6.880 | 7.240 | 6.800 | 6.880 | 6.880 | 10,567,000 |
| 2025-11-20 | 7.070 | 7.410 | 7.030 | 7.080 | 7.080 | 7,317,000 |
| 2025-11-19 | 6.520 | 7.330 | 6.520 | 7.200 | 7.200 | 20,650,000 |
| 2025-11-18 | 6.610 | 6.740 | 6.540 | 6.640 | 6.640 | 6,716,000 |
| 2025-11-17 | 6.860 | 6.970 | 6.600 | 6.600 | 6.600 | 10,853,000 |
| 2025-11-14 | 7.300 | 7.300 | 6.710 | 6.840 | 6.840 | 22,939,000 |
| 2025-11-13 | 7.260 | 7.400 | 7.110 | 7.310 | 7.310 | 12,216,000 |
| 2025-11-12 | 7.020 | 7.310 | 6.930 | 7.260 | 7.260 | 12,965,000 |
| 2025-11-11 | 6.980 | 7.170 | 6.810 | 7.140 | 7.140 | 19,751,000 |
| 2025-11-10 | 6.690 | 7.040 | 6.510 | 6.980 | 6.980 | 29,150,000 |
| 2025-11-07 | 6.010 | 6.800 | 5.890 | 6.700 | 6.700 | 51,522,200 |
| 2025-11-06 | 6.170 | 6.170 | 5.840 | 6.010 | 6.010 | 16,219,000 |
| 2025-11-05 | 6.100 | 6.300 | 5.820 | 6.120 | 6.120 | 41,043,000 |
| 2025-11-04 | 6.200 | 6.340 | 5.700 | 6.020 | 6.020 | 44,803,000 |
| 2025-11-03 | 5.320 | 6.370 | 5.260 | 6.160 | 6.160 | 106,200,622 |
| 2025-10-31 | 4.670 | 5.090 | 4.620 | 4.990 | 4.990 | 33,646,100 |
| 2025-10-30 | 4.470 | 4.710 | 4.470 | 4.670 | 4.670 | 16,176,000 |
| 2025-10-28 | 4.560 | 4.590 | 4.480 | 4.500 | 4.500 | 3,838,000 |
| 2025-10-27 | 4.470 | 4.610 | 4.470 | 4.560 | 4.560 | 6,408,000 |
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.