Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.850 | 3.980 | 3.800 | 3.950 | 3.950 | 5,072,000 |
| 2025-05-06 | 3.860 | 3.870 | 3.810 | 3.840 | 3.840 | 2,316,000 |
| 2025-05-02 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 1,161,000 |
| 2025-04-30 | 3.930 | 3.930 | 3.810 | 3.840 | 3.840 | 2,115,000 |
| 2025-04-29 | 3.860 | 3.930 | 3.840 | 3.910 | 3.910 | 3,617,000 |
| 2025-04-28 | 3.760 | 3.860 | 3.720 | 3.860 | 3.860 | 2,439,000 |
| 2025-04-25 | 3.630 | 4.420 | 3.630 | 3.750 | 3.750 | 17,130,000 |
| 2025-04-24 | 3.640 | 3.700 | 3.580 | 3.630 | 3.630 | 1,315,000 |
| 2025-04-23 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 1,351,000 |
| 2025-04-22 | 3.530 | 3.610 | 3.510 | 3.610 | 3.610 | 1,782,000 |
| 2025-04-17 | 3.540 | 3.580 | 3.510 | 3.520 | 3.520 | 1,320,000 |
| 2025-04-16 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 1,683,000 |
| 2025-04-15 | 3.530 | 3.590 | 3.500 | 3.590 | 3.590 | 1,947,000 |
| 2025-04-14 | 3.490 | 3.560 | 3.460 | 3.540 | 3.540 | 4,156,000 |
| 2025-04-11 | 3.420 | 3.470 | 3.390 | 3.460 | 3.460 | 1,852,000 |
| 2025-04-10 | 3.440 | 3.500 | 3.410 | 3.430 | 3.430 | 2,924,000 |
| 2025-04-09 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 3,353,000 |
| 2025-04-08 | 3.460 | 3.510 | 3.420 | 3.490 | 3.490 | 2,346,000 |
| 2025-04-07 | 3.580 | 3.610 | 3.390 | 3.470 | 3.470 | 10,646,000 |
| 2025-04-03 | 3.510 | 3.680 | 3.470 | 3.660 | 3.660 | 7,565,000 |
| 2025-04-02 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 1,418,000 |
| 2025-04-01 | 3.590 | 3.650 | 3.460 | 3.530 | 3.530 | 3,388,000 |
| 2025-03-31 | 3.560 | 3.630 | 3.560 | 3.570 | 3.570 | 2,317,000 |
| 2025-03-28 | 3.590 | 3.630 | 3.520 | 3.620 | 3.620 | 2,976,000 |
| 2025-03-27 | 3.540 | 3.590 | 3.520 | 3.590 | 3.590 | 1,876,000 |
| 2025-03-26 | 3.560 | 3.580 | 3.520 | 3.570 | 3.570 | 1,430,000 |
| 2025-03-25 | 3.680 | 3.690 | 3.500 | 3.560 | 3.560 | 3,591,000 |
| 2025-03-24 | 3.690 | 3.710 | 3.660 | 3.710 | 3.710 | 1,692,000 |
| 2025-03-21 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 1,893,000 |
| 2025-03-20 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 1,153,000 |
| 2025-03-19 | 3.830 | 3.890 | 3.780 | 3.820 | 3.820 | 1,611,000 |
| 2025-03-18 | 3.880 | 3.910 | 3.790 | 3.850 | 3.850 | 2,104,000 |
| 2025-03-17 | 3.880 | 3.950 | 3.840 | 3.850 | 3.850 | 1,998,000 |
| 2025-03-14 | 3.780 | 3.930 | 3.740 | 3.880 | 3.880 | 5,565,000 |
| 2025-03-13 | 3.650 | 3.780 | 3.650 | 3.770 | 3.770 | 3,469,000 |
| 2025-03-12 | 3.640 | 3.640 | 3.590 | 3.640 | 3.640 | 1,745,000 |
| 2025-03-11 | 3.570 | 3.640 | 3.520 | 3.630 | 3.630 | 1,399,000 |
| 2025-03-10 | 3.620 | 3.630 | 3.530 | 3.590 | 3.590 | 1,257,000 |
| 2025-03-07 | 3.620 | 3.640 | 3.560 | 3.610 | 3.610 | 1,610,000 |
| 2025-03-06 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 1,672,000 |
| 2025-03-05 | 3.540 | 3.620 | 3.510 | 3.620 | 3.620 | 1,737,000 |
| 2025-03-04 | 3.530 | 3.530 | 3.480 | 3.530 | 3.530 | 3,117,000 |
| 2025-03-03 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 2,265,000 |
| 2025-02-28 | 3.800 | 3.800 | 3.510 | 3.520 | 3.520 | 3,851,000 |
| 2025-02-27 | 3.880 | 3.890 | 3.740 | 3.780 | 3.780 | 3,286,000 |
| 2025-02-26 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 1,359,000 |
| 2025-02-25 | 3.850 | 3.870 | 3.810 | 3.840 | 3.840 | 2,141,000 |
| 2025-02-24 | 3.880 | 3.890 | 3.810 | 3.890 | 3.890 | 3,257,000 |
| 2025-02-21 | 3.740 | 3.900 | 3.680 | 3.880 | 3.880 | 5,237,000 |
| 2025-02-20 | 3.570 | 3.740 | 3.570 | 3.740 | 3.740 | 6,072,000 |
| 2025-02-19 | 3.560 | 3.590 | 3.510 | 3.560 | 3.560 | 1,584,000 |
| 2025-02-18 | 3.540 | 3.600 | 3.520 | 3.550 | 3.550 | 1,763,000 |
| 2025-02-17 | 3.530 | 3.600 | 3.490 | 3.530 | 3.530 | 4,344,000 |
| 2025-02-14 | 3.410 | 3.530 | 3.400 | 3.530 | 3.530 | 2,685,000 |
| 2025-02-13 | 3.460 | 3.490 | 3.410 | 3.410 | 3.410 | 1,610,343 |
| 2025-02-12 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 1,472,000 |
| 2025-02-11 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 1,201,000 |
| 2025-02-10 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 1,143,000 |
| 2025-02-07 | 3.490 | 3.530 | 3.450 | 3.470 | 3.470 | 1,958,000 |
| 2025-02-06 | 3.470 | 3.490 | 3.440 | 3.480 | 3.480 | 1,248,000 |
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.