Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.105 | 9.400 | 8.915 | 8.930 | 8.930 | 6,268,460 |
| 2026-10-20 | 8.960 | 9.250 | 8.810 | 9.095 | 9.095 | 2,853,286 |
| 2026-10-16 | 8.820 | 9.195 | 8.820 | 9.005 | 9.005 | 2,764,022 |
| 2026-10-15 | 9.165 | 9.165 | 8.715 | 8.810 | 8.810 | 6,169,211 |
| 2026-10-14 | 9.020 | 9.420 | 8.960 | 9.165 | 9.165 | 3,996,364 |
| 2026-10-13 | 9.440 | 9.440 | 9.050 | 9.070 | 9.070 | 4,374,651 |
| 2026-10-12 | 9.320 | 9.645 | 9.320 | 9.535 | 9.535 | 4,402,627 |
| 2026-10-09 | 9.070 | 9.485 | 8.840 | 9.485 | 9.485 | 6,110,617 |
| 2026-10-08 | 9.300 | 9.685 | 8.970 | 9.060 | 9.060 | 6,818,450 |
| 2026-10-07 | 9.355 | 9.360 | 9.165 | 9.185 | 9.185 | 1,508,263 |
| 2026-10-06 | 9.395 | 9.490 | 9.320 | 9.355 | 9.355 | 1,250,638 |
| 2026-10-05 | 9.370 | 9.380 | 9.030 | 9.295 | 9.295 | 1,487,824 |
| 2026-10-02 | 9.715 | 9.715 | 9.315 | 9.370 | 9.370 | 2,020,124 |
| 2026-09-30 | 9.390 | 9.770 | 9.290 | 9.720 | 9.720 | 6,514,818 |
| 2026-09-29 | 9.215 | 9.500 | 9.115 | 9.470 | 9.470 | 5,353,285 |
| 2026-09-28 | 9.140 | 9.265 | 9.065 | 9.215 | 9.215 | 3,237,698 |
| 2026-09-25 | 9.090 | 9.210 | 8.855 | 9.155 | 9.155 | 2,104,051 |
| 2026-09-24 | 9.380 | 9.380 | 9.120 | 9.190 | 9.190 | 3,938,054 |
| 2026-09-23 | 9.720 | 9.895 | 9.350 | 9.385 | 9.385 | 7,252,861 |
| 2026-09-22 | 9.720 | 9.895 | 9.425 | 9.720 | 9.720 | 9,236,384 |
| 2026-09-21 | 9.750 | 9.820 | 9.520 | 9.555 | 9.555 | 9,486,008 |
| 2026-09-18 | 9.525 | 9.760 | 9.510 | 9.750 | 9.750 | 10,754,419 |
| 2026-09-17 | 9.525 | 9.630 | 9.420 | 9.525 | 9.525 | 5,924,883 |
| 2026-09-16 | 9.510 | 9.720 | 9.375 | 9.515 | 9.515 | 9,022,054 |
| 2026-09-15 | 9.400 | 9.850 | 9.305 | 9.495 | 9.495 | 8,283,870 |
| 2026-09-14 | 9.520 | 9.580 | 9.300 | 9.385 | 9.385 | 4,507,343 |
| 2026-09-11 | 9.080 | 9.620 | 9.080 | 9.475 | 9.475 | 11,720,886 |
| 2026-09-10 | 8.685 | 9.420 | 8.685 | 9.330 | 9.330 | 13,459,093 |
| 2026-09-09 | 8.800 | 8.980 | 8.505 | 8.945 | 8.945 | 7,476,356 |
| 2026-09-08 | 9.150 | 9.150 | 8.800 | 8.810 | 8.810 | 3,978,112 |
| 2026-09-07 | 8.965 | 9.385 | 8.910 | 9.055 | 9.055 | 10,409,892 |
| 2026-09-04 | 8.615 | 9.200 | 8.615 | 8.945 | 8.945 | 15,759,554 |
| 2026-09-03 | 9.000 | 9.000 | 8.450 | 8.500 | 8.500 | 7,724,770 |
| 2026-09-02 | 8.520 | 9.050 | 8.345 | 8.890 | 8.890 | 9,383,942 |
| 2026-09-01 | 8.750 | 8.775 | 8.565 | 8.615 | 8.615 | 9,374,767 |
| 2026-08-31 | 8.930 | 8.955 | 8.680 | 8.835 | 8.835 | 7,113,267 |
| 2026-08-28 | 8.890 | 9.230 | 8.680 | 8.900 | 8.900 | 10,956,631 |
| 2026-08-27 | 9.000 | 9.000 | 8.610 | 8.720 | 8.720 | 10,565,155 |
| 2026-08-26 | 8.125 | 9.085 | 8.125 | 8.880 | 8.880 | 37,168,965 |
| 2026-08-25 | 7.905 | 8.095 | 7.710 | 7.860 | 7.860 | 7,926,798 |
| 2026-08-24 | 8.110 | 8.130 | 7.840 | 7.895 | 7.895 | 4,062,000 |
| 2026-08-21 | 8.030 | 8.180 | 7.750 | 8.090 | 8.090 | 5,148,080 |
| 2026-08-20 | 8.105 | 8.205 | 8.020 | 8.030 | 8.030 | 6,540,515 |
| 2026-08-19 | 8.345 | 8.345 | 7.940 | 7.985 | 7.985 | 5,600,927 |
| 2026-08-18 | 8.250 | 8.555 | 8.120 | 8.235 | 8.235 | 5,486,000 |
| 2026-08-17 | 8.140 | 8.320 | 8.140 | 8.225 | 8.225 | 5,528,245 |
| 2026-08-14 | 8.170 | 8.170 | 8.015 | 8.140 | 8.140 | 2,235,596 |
| 2026-08-13 | 8.290 | 8.290 | 8.025 | 8.080 | 8.080 | 4,782,467 |
| 2026-08-12 | 8.010 | 8.285 | 7.940 | 8.220 | 8.220 | 5,772,526 |
| 2026-08-11 | 8.205 | 8.295 | 7.985 | 8.130 | 8.130 | 6,303,000 |
| 2026-08-10 | 8.300 | 8.450 | 8.165 | 8.230 | 8.230 | 8,027,995 |
| 2026-08-07 | 8.385 | 8.385 | 8.120 | 8.300 | 8.300 | 6,945,676 |
| 2026-08-06 | 8.640 | 8.640 | 8.340 | 8.385 | 8.385 | 5,844,512 |
| 2026-08-05 | 8.500 | 8.850 | 8.470 | 8.580 | 8.580 | 7,934,000 |
| 2026-08-04 | 8.500 | 8.590 | 8.320 | 8.455 | 8.455 | 3,838,000 |
| 2026-08-03 | 8.250 | 8.440 | 8.170 | 8.385 | 8.385 | 5,797,919 |
| 2026-07-31 | 7.900 | 8.430 | 7.850 | 8.150 | 8.150 | 9,425,260 |
| 2026-07-30 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 7,568,000 |
| 2026-07-29 | 8.220 | 8.450 | 7.920 | 8.070 | 8.070 | 10,926,500 |
| 2026-07-28 | 8.240 | 8.440 | 8.040 | 8.290 | 8.290 | 4,936,221 |
Page 1 of 21 · 1,232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.