Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.330 | 5.360 | 5.150 | 5.190 | 5.190 | 5,504,000 |
| 2025-07-29 | 5.350 | 5.350 | 5.190 | 5.290 | 5.290 | 5,504,000 |
| 2025-07-28 | 5.350 | 5.390 | 5.270 | 5.320 | 5.320 | 3,949,000 |
| 2025-07-25 | 5.330 | 5.400 | 5.170 | 5.280 | 5.280 | 9,573,000 |
| 2025-07-24 | 5.320 | 5.380 | 5.280 | 5.330 | 5.330 | 5,891,000 |
| 2025-07-23 | 5.370 | 5.500 | 5.290 | 5.320 | 5.320 | 5,535,000 |
| 2025-07-22 | 5.900 | 5.970 | 5.350 | 5.390 | 5.390 | 19,137,000 |
| 2025-07-21 | 5.660 | 5.800 | 5.610 | 5.770 | 5.770 | 7,673,000 |
| 2025-07-18 | 5.620 | 5.710 | 5.500 | 5.610 | 5.610 | 15,259,000 |
| 2025-07-17 | 5.690 | 5.720 | 5.570 | 5.640 | 5.640 | 14,533,000 |
| 2025-07-16 | 5.700 | 5.820 | 5.660 | 5.710 | 5.710 | 12,462,000 |
| 2025-07-15 | 5.800 | 5.880 | 5.500 | 5.720 | 5.720 | 22,556,000 |
| 2025-07-14 | 5.250 | 5.830 | 5.240 | 5.670 | 5.670 | 36,575,200 |
| 2025-07-11 | 5.270 | 5.290 | 5.150 | 5.180 | 5.180 | 12,852,000 |
| 2025-07-10 | 5.400 | 5.400 | 5.160 | 5.240 | 5.240 | 11,484,000 |
| 2025-07-09 | 5.430 | 5.620 | 5.310 | 5.380 | 5.380 | 27,371,000 |
| 2025-07-08 | 5.350 | 5.430 | 5.250 | 5.410 | 5.410 | 9,996,000 |
| 2025-07-07 | 5.150 | 5.360 | 5.080 | 5.360 | 5.360 | 11,136,000 |
| 2025-07-04 | 5.150 | 5.320 | 5.110 | 5.150 | 5.150 | 18,726,780 |
| 2025-07-03 | 4.900 | 5.250 | 4.820 | 5.130 | 5.130 | 22,403,000 |
| 2025-07-02 | 4.700 | 4.870 | 4.650 | 4.850 | 4.850 | 10,191,000 |
| 2025-06-30 | 4.870 | 4.880 | 4.660 | 4.670 | 4.670 | 11,763,000 |
| 2025-06-27 | 4.890 | 5.040 | 4.750 | 4.870 | 4.870 | 13,943,000 |
| 2025-06-26 | 4.600 | 4.980 | 4.510 | 4.910 | 4.910 | 22,068,000 |
| 2025-06-25 | 4.690 | 4.730 | 4.610 | 4.710 | 4.710 | 9,313,000 |
| 2025-06-24 | 4.670 | 4.670 | 4.530 | 4.650 | 4.650 | 6,358,000 |
| 2025-06-23 | 4.430 | 4.620 | 4.350 | 4.620 | 4.620 | 9,765,000 |
| 2025-06-20 | 4.800 | 4.850 | 4.340 | 4.420 | 4.420 | 20,345,000 |
| 2025-06-19 | 4.710 | 4.850 | 4.710 | 4.800 | 4.800 | 10,101,000 |
| 2025-06-18 | 4.700 | 4.780 | 4.660 | 4.740 | 4.740 | 7,650,000 |
| 2025-06-17 | 4.720 | 4.800 | 4.650 | 4.720 | 4.720 | 12,481,112 |
| 2025-06-16 | 4.750 | 4.760 | 4.550 | 4.720 | 4.720 | 9,373,100 |
| 2025-06-13 | 4.680 | 4.920 | 4.610 | 4.740 | 4.740 | 14,303,000 |
| 2025-06-12 | 4.820 | 4.920 | 4.570 | 4.680 | 4.680 | 14,206,000 |
| 2025-06-11 | 4.770 | 5.050 | 4.710 | 4.820 | 4.820 | 26,937,000 |
| 2025-06-10 | 4.250 | 4.650 | 4.240 | 4.620 | 4.620 | 26,186,000 |
| 2025-06-09 | 4.090 | 4.240 | 4.060 | 4.230 | 4.230 | 8,346,000 |
| 2025-06-06 | 4.090 | 4.120 | 4.040 | 4.070 | 4.070 | 3,433,000 |
| 2025-06-05 | 4.030 | 4.110 | 4.000 | 4.090 | 4.090 | 4,507,000 |
| 2025-06-04 | 4.020 | 4.020 | 3.970 | 4.010 | 4.010 | 3,213,000 |
| 2025-06-03 | 3.940 | 4.070 | 3.940 | 4.000 | 4.000 | 6,118,000 |
| 2025-06-02 | 3.880 | 3.940 | 3.850 | 3.940 | 3.940 | 915,000 |
| 2025-05-30 | 3.910 | 3.940 | 3.840 | 3.920 | 3.920 | 3,102,000 |
| 2025-05-29 | 3.970 | 3.970 | 3.880 | 3.920 | 3.920 | 2,169,000 |
| 2025-05-28 | 3.950 | 3.950 | 3.870 | 3.890 | 3.890 | 2,158,000 |
| 2025-05-27 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 2,951,000 |
| 2025-05-26 | 3.800 | 4.070 | 3.800 | 3.960 | 3.960 | 13,085,000 |
| 2025-05-23 | 3.720 | 3.870 | 3.720 | 3.800 | 3.800 | 3,274,260 |
| 2025-05-22 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 1,381,000 |
| 2025-05-21 | 3.680 | 3.710 | 3.680 | 3.710 | 3.710 | 1,431,000 |
| 2025-05-20 | 3.750 | 3.780 | 3.690 | 3.700 | 3.700 | 1,628,000 |
| 2025-05-19 | 3.730 | 3.740 | 3.680 | 3.740 | 3.740 | 1,505,000 |
| 2025-05-16 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 1,490,000 |
| 2025-05-15 | 3.760 | 3.760 | 3.680 | 3.690 | 3.690 | 1,447,000 |
| 2025-05-14 | 3.770 | 3.810 | 3.730 | 3.750 | 3.750 | 1,730,000 |
| 2025-05-13 | 3.830 | 3.840 | 3.740 | 3.770 | 3.770 | 1,924,000 |
| 2025-05-12 | 3.860 | 3.870 | 3.800 | 3.860 | 3.860 | 1,929,000 |
| 2025-05-09 | 3.890 | 3.920 | 3.820 | 3.880 | 3.880 | 2,683,000 |
| 2025-05-08 | 3.980 | 4.060 | 3.890 | 3.920 | 3.920 | 5,475,000 |
| 2025-05-07 | 3.850 | 3.980 | 3.800 | 3.950 | 3.950 | 5,072,000 |
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.