Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.480 | 4.530 | 4.430 | 4.480 | 4.480 | 5,566,000 |
| 2025-10-23 | 4.400 | 4.480 | 4.320 | 4.470 | 4.470 | 5,980,000 |
| 2025-10-22 | 4.610 | 4.610 | 4.360 | 4.450 | 4.450 | 10,461,000 |
| 2025-10-21 | 4.690 | 4.730 | 4.560 | 4.570 | 4.570 | 13,514,000 |
| 2025-10-20 | 4.760 | 4.850 | 4.630 | 4.650 | 4.650 | 32,954,000 |
| 2025-10-17 | 4.710 | 4.790 | 4.540 | 4.670 | 4.670 | 24,277,000 |
| 2025-10-16 | 4.650 | 4.800 | 4.640 | 4.660 | 4.660 | 24,914,000 |
| 2025-10-15 | 4.650 | 4.670 | 4.550 | 4.640 | 4.640 | 17,383,000 |
| 2025-10-14 | 4.770 | 4.820 | 4.590 | 4.630 | 4.630 | 8,687,000 |
| 2025-10-13 | 4.560 | 4.870 | 4.470 | 4.730 | 4.730 | 26,961,000 |
| 2025-10-10 | 4.630 | 4.630 | 4.550 | 4.570 | 4.570 | 3,965,000 |
| 2025-10-09 | 4.610 | 4.700 | 4.560 | 4.610 | 4.610 | 4,331,000 |
| 2025-10-08 | 4.570 | 4.620 | 4.500 | 4.610 | 4.610 | 1,438,000 |
| 2025-10-06 | 4.680 | 4.690 | 4.560 | 4.570 | 4.570 | 1,720,000 |
| 2025-10-03 | 4.680 | 4.690 | 4.530 | 4.680 | 4.680 | 2,596,000 |
| 2025-10-02 | 4.750 | 4.750 | 4.550 | 4.670 | 4.670 | 1,836,000 |
| 2025-09-30 | 4.840 | 4.870 | 4.550 | 4.660 | 4.660 | 10,498,000 |
| 2025-09-29 | 4.490 | 4.910 | 4.480 | 4.780 | 4.780 | 24,602,000 |
| 2025-09-26 | 4.330 | 4.520 | 4.300 | 4.460 | 4.460 | 5,178,000 |
| 2025-09-25 | 4.480 | 4.480 | 4.310 | 4.330 | 4.330 | 5,638,000 |
| 2025-09-24 | 4.360 | 4.490 | 4.300 | 4.480 | 4.480 | 8,344,000 |
| 2025-09-23 | 4.570 | 4.610 | 4.360 | 4.360 | 4.360 | 7,373,000 |
| 2025-09-22 | 4.570 | 4.600 | 4.460 | 4.550 | 4.550 | 7,537,000 |
| 2025-09-19 | 4.650 | 4.680 | 4.570 | 4.620 | 4.620 | 3,486,107 |
| 2025-09-18 | 4.670 | 4.740 | 4.570 | 4.660 | 4.660 | 6,357,000 |
| 2025-09-17 | 4.780 | 4.790 | 4.650 | 4.670 | 4.670 | 4,661,000 |
| 2025-09-16 | 4.820 | 4.870 | 4.700 | 4.780 | 4.780 | 4,017,000 |
| 2025-09-15 | 4.850 | 4.880 | 4.800 | 4.850 | 4.850 | 3,788,000 |
| 2025-09-12 | 4.810 | 4.840 | 4.730 | 4.830 | 4.830 | 3,695,000 |
| 2025-09-11 | 4.750 | 4.830 | 4.630 | 4.770 | 4.770 | 5,504,000 |
| 2025-09-10 | 4.830 | 4.880 | 4.720 | 4.770 | 4.770 | 5,000,000 |
| 2025-09-09 | 4.650 | 4.840 | 4.650 | 4.830 | 4.830 | 5,414,944 |
| 2025-09-08 | 4.690 | 4.700 | 4.580 | 4.690 | 4.690 | 5,556,000 |
| 2025-09-05 | 4.620 | 4.740 | 4.620 | 4.690 | 4.690 | 3,674,106 |
| 2025-09-04 | 4.860 | 4.900 | 4.650 | 4.670 | 4.670 | 7,248,000 |
| 2025-09-03 | 4.990 | 5.070 | 4.860 | 4.890 | 4.890 | 4,202,000 |
| 2025-09-02 | 4.880 | 5.030 | 4.870 | 4.940 | 4.940 | 6,868,434 |
| 2025-09-01 | 4.750 | 4.980 | 4.670 | 4.870 | 4.870 | 11,509,000 |
| 2025-08-29 | 4.770 | 4.770 | 4.300 | 4.690 | 4.690 | 16,733,000 |
| 2025-08-28 | 4.820 | 4.870 | 4.730 | 4.770 | 4.770 | 5,369,000 |
| 2025-08-27 | 4.900 | 4.910 | 4.750 | 4.750 | 4.750 | 3,267,000 |
| 2025-08-26 | 4.850 | 4.900 | 4.800 | 4.830 | 4.830 | 4,557,000 |
| 2025-08-25 | 4.820 | 4.920 | 4.760 | 4.830 | 4.830 | 5,510,000 |
| 2025-08-22 | 4.780 | 4.930 | 4.730 | 4.770 | 4.770 | 8,496,000 |
| 2025-08-21 | 4.790 | 4.850 | 4.720 | 4.770 | 4.770 | 5,968,208 |
| 2025-08-20 | 4.910 | 4.940 | 4.790 | 4.810 | 4.810 | 4,860,000 |
| 2025-08-19 | 4.940 | 5.060 | 4.910 | 4.930 | 4.930 | 5,759,000 |
| 2025-08-18 | 4.890 | 4.980 | 4.740 | 4.940 | 4.940 | 10,313,000 |
| 2025-08-15 | 4.840 | 5.090 | 4.730 | 4.890 | 4.890 | 12,345,000 |
| 2025-08-14 | 4.910 | 4.920 | 4.810 | 4.830 | 4.830 | 4,253,000 |
| 2025-08-13 | 4.970 | 5.000 | 4.880 | 4.910 | 4.910 | 3,227,000 |
| 2025-08-12 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 2,114,000 |
| 2025-08-11 | 5.000 | 5.080 | 4.980 | 5.000 | 5.000 | 2,165,000 |
| 2025-08-08 | 5.090 | 5.090 | 4.840 | 5.020 | 5.020 | 3,487,000 |
| 2025-08-07 | 5.100 | 5.100 | 4.990 | 5.010 | 5.010 | 3,639,000 |
| 2025-08-06 | 5.040 | 5.040 | 4.800 | 4.990 | 4.990 | 9,079,393 |
| 2025-08-05 | 5.120 | 5.170 | 5.020 | 5.040 | 5.040 | 6,448,000 |
| 2025-08-04 | 5.100 | 5.170 | 5.090 | 5.130 | 5.130 | 4,538,000 |
| 2025-08-01 | 5.150 | 5.160 | 5.090 | 5.110 | 5.110 | 4,460,000 |
| 2025-07-31 | 5.190 | 5.220 | 5.120 | 5.150 | 5.150 | 4,094,000 |
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.