Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.600 | 3.600 | 3.430 | 3.460 | 3.460 | 2,908,000 |
| 2025-02-04 | 3.610 | 3.650 | 3.590 | 3.640 | 3.640 | 1,254,000 |
| 2025-02-03 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 993,000 |
| 2025-01-28 | 3.540 | 3.650 | 3.520 | 3.630 | 3.630 | 829,000 |
| 2025-01-27 | 3.500 | 3.530 | 3.480 | 3.530 | 3.530 | 2,218,000 |
| 2025-01-24 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 1,178,000 |
| 2025-01-23 | 3.560 | 3.580 | 3.500 | 3.500 | 3.500 | 1,983,000 |
| 2025-01-22 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 1,288,000 |
| 2025-01-21 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 1,641,000 |
| 2025-01-20 | 3.540 | 3.590 | 3.520 | 3.570 | 3.570 | 1,536,000 |
| 2025-01-17 | 3.550 | 3.550 | 3.500 | 3.530 | 3.530 | 1,408,000 |
| 2025-01-16 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 1,241,000 |
| 2025-01-15 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 1,174,000 |
| 2025-01-14 | 3.540 | 3.580 | 3.520 | 3.580 | 3.580 | 1,203,000 |
| 2025-01-13 | 3.500 | 3.540 | 3.470 | 3.540 | 3.540 | 963,000 |
| 2025-01-10 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 1,217,000 |
| 2025-01-09 | 3.550 | 3.600 | 3.530 | 3.570 | 3.570 | 1,249,000 |
| 2025-01-08 | 3.550 | 3.550 | 3.480 | 3.550 | 3.550 | 1,499,000 |
| 2025-01-07 | 3.550 | 3.550 | 3.470 | 3.540 | 3.540 | 1,718,000 |
| 2025-01-06 | 3.540 | 3.540 | 3.460 | 3.540 | 3.540 | 1,108,000 |
| 2025-01-03 | 3.620 | 3.630 | 3.510 | 3.530 | 3.530 | 2,520,000 |
| 2025-01-02 | 3.980 | 3.980 | 3.590 | 3.610 | 3.610 | 5,888,000 |
| 2024-12-31 | 3.650 | 4.560 | 3.630 | 4.350 | 4.350 | 2,414,000 |
| 2024-12-30 | 3.600 | 3.640 | 3.590 | 3.630 | 3.630 | 1,924,000 |
| 2024-12-27 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 1,601,000 |
| 2024-12-24 | 3.570 | 3.580 | 3.540 | 3.580 | 3.580 | 633,000 |
| 2024-12-23 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 1,279,000 |
| 2024-12-20 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 1,800,000 |
| 2024-12-19 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 1,774,000 |
| 2024-12-18 | 3.570 | 3.630 | 3.540 | 3.600 | 3.600 | 1,748,000 |
| 2024-12-17 | 3.560 | 3.560 | 3.510 | 3.560 | 3.560 | 1,686,000 |
| 2024-12-16 | 3.550 | 3.570 | 3.460 | 3.570 | 3.570 | 1,648,000 |
| 2024-12-13 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 1,481,000 |
| 2024-12-12 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 2,106,000 |
| 2024-12-11 | 3.630 | 3.650 | 3.550 | 3.600 | 3.600 | 1,621,000 |
| 2024-12-10 | 3.690 | 3.710 | 3.600 | 3.630 | 3.630 | 1,827,400 |
| 2024-12-09 | 3.630 | 3.660 | 3.590 | 3.660 | 3.660 | 2,158,000 |
| 2024-12-06 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 2,250,000 |
| 2024-12-05 | 3.620 | 3.620 | 3.570 | 3.620 | 3.620 | 1,718,000 |
| 2024-12-04 | 3.620 | 3.670 | 3.570 | 3.620 | 3.620 | 2,239,000 |
| 2024-12-03 | 3.570 | 3.650 | 3.560 | 3.610 | 3.610 | 2,801,000 |
| 2024-12-02 | 3.590 | 3.590 | 3.500 | 3.560 | 3.560 | 2,309,000 |
| 2024-11-29 | 3.600 | 3.650 | 3.540 | 3.580 | 3.580 | 1,436,000 |
| 2024-11-28 | 3.640 | 3.640 | 3.560 | 3.590 | 3.590 | 1,121,000 |
| 2024-11-27 | 3.600 | 3.640 | 3.550 | 3.630 | 3.630 | 1,597,000 |
| 2024-11-26 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 962,000 |
| 2024-11-25 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 1,234,000 |
| 2024-11-22 | 3.710 | 3.740 | 3.560 | 3.630 | 3.630 | 1,824,000 |
| 2024-11-21 | 3.610 | 3.700 | 3.600 | 3.700 | 3.700 | 1,763,000 |
| 2024-11-20 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 1,130,000 |
| 2024-11-19 | 3.550 | 3.570 | 3.540 | 3.570 | 3.570 | 1,183,000 |
| 2024-11-18 | 3.520 | 3.570 | 3.490 | 3.540 | 3.540 | 1,122,000 |
| 2024-11-15 | 3.530 | 3.530 | 3.470 | 3.500 | 3.500 | 1,233,000 |
| 2024-11-14 | 3.560 | 3.570 | 3.470 | 3.500 | 3.500 | 1,632,000 |
| 2024-11-13 | 3.510 | 3.590 | 3.500 | 3.560 | 3.560 | 1,012,000 |
| 2024-11-12 | 3.620 | 3.630 | 3.520 | 3.550 | 3.550 | 1,572,000 |
| 2024-11-11 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 1,455,000 |
| 2024-11-08 | 3.690 | 3.740 | 3.590 | 3.630 | 3.630 | 1,445,000 |
| 2024-11-07 | 3.650 | 3.690 | 3.610 | 3.660 | 3.660 | 2,431,000 |
| 2024-11-06 | 3.740 | 3.740 | 3.640 | 3.650 | 3.650 | 983,000 |
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.