Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.870 | 2.900 | 2.730 | 2.830 | 2.830 | 3,414,000 |
| 2024-08-07 | 2.890 | 2.920 | 2.750 | 2.880 | 2.880 | 3,850,000 |
| 2024-08-06 | 2.880 | 2.890 | 2.730 | 2.830 | 2.830 | 3,414,245 |
| 2024-08-05 | 2.940 | 2.970 | 2.700 | 2.830 | 2.830 | 6,486,000 |
| 2024-08-02 | 3.120 | 3.120 | 2.910 | 2.940 | 2.940 | 5,262,000 |
| 2024-08-01 | 3.120 | 3.240 | 3.090 | 3.140 | 3.140 | 4,088,000 |
| 2024-07-31 | 3.090 | 3.170 | 3.030 | 3.120 | 3.120 | 2,142,082 |
| 2024-07-30 | 3.050 | 3.170 | 2.980 | 3.070 | 3.070 | 4,600,429 |
| 2024-07-29 | 3.200 | 3.220 | 3.020 | 3.050 | 3.050 | 5,601,322 |
| 2024-07-26 | 3.460 | 3.500 | 3.030 | 3.220 | 3.220 | 14,506,000 |
| 2024-07-25 | 3.460 | 3.480 | 3.250 | 3.270 | 3.270 | 5,226,000 |
| 2024-07-24 | 3.490 | 3.570 | 3.470 | 3.490 | 3.490 | 10,222,000 |
| 2024-07-23 | 3.340 | 3.550 | 3.340 | 3.480 | 3.480 | 4,394,000 |
| 2024-07-22 | 3.400 | 3.400 | 3.260 | 3.350 | 3.350 | 5,600,000 |
| 2024-07-19 | 3.530 | 3.540 | 3.340 | 3.400 | 3.400 | 7,400,143 |
| 2024-07-18 | 3.480 | 3.640 | 3.440 | 3.550 | 3.550 | 9,490,000 |
| 2024-07-17 | 3.850 | 3.850 | 3.250 | 3.480 | 3.480 | 27,358,699 |
| 2024-07-16 | 3.840 | 3.910 | 3.780 | 3.850 | 3.850 | 1,808,000 |
| 2024-07-15 | 4.020 | 4.020 | 3.750 | 3.840 | 3.840 | 10,240,000 |
| 2024-07-12 | 4.030 | 4.090 | 3.980 | 4.010 | 4.010 | 2,924,000 |
| 2024-07-11 | 3.970 | 4.000 | 3.870 | 3.980 | 3.980 | 3,518,000 |
| 2024-07-10 | 4.120 | 4.180 | 3.950 | 3.970 | 3.970 | 3,564,000 |
| 2024-07-09 | 3.800 | 4.130 | 3.710 | 4.090 | 4.090 | 9,512,460 |
| 2024-07-08 | 3.910 | 3.910 | 3.750 | 3.790 | 3.790 | 4,376,000 |
| 2024-07-05 | 4.100 | 4.160 | 3.790 | 3.900 | 3.900 | 11,418,000 |
| 2024-07-04 | 4.480 | 4.480 | 4.070 | 4.090 | 4.090 | 13,205,000 |
| 2024-07-03 | 4.420 | 4.500 | 4.400 | 4.480 | 4.480 | 3,666,792 |
| 2024-07-02 | 4.500 | 4.520 | 4.380 | 4.420 | 4.420 | 3,686,000 |
| 2024-06-28 | 4.470 | 4.790 | 4.390 | 4.480 | 4.480 | 12,096,300 |
| 2024-06-27 | 4.480 | 4.490 | 4.350 | 4.360 | 4.360 | 3,486,000 |
| 2024-06-26 | 4.420 | 4.520 | 4.350 | 4.510 | 4.510 | 3,842,000 |
| 2024-06-25 | 4.440 | 4.550 | 4.330 | 4.420 | 4.420 | 6,050,000 |
| 2024-06-24 | 4.340 | 4.490 | 4.290 | 4.490 | 4.490 | 4,836,000 |
| 2024-06-21 | 4.470 | 4.540 | 4.370 | 4.380 | 4.380 | 3,600,800 |
| 2024-06-20 | 4.170 | 4.550 | 4.170 | 4.460 | 4.460 | 13,634,500 |
| 2024-06-19 | 4.200 | 4.220 | 4.120 | 4.170 | 4.170 | 2,366,000 |
| 2024-06-18 | 4.110 | 4.260 | 4.110 | 4.190 | 4.190 | 4,095,100 |
| 2024-06-17 | 4.040 | 4.140 | 4.020 | 4.080 | 4.080 | 2,302,500 |
| 2024-06-14 | 4.100 | 4.180 | 3.990 | 4.070 | 4.070 | 4,726,000 |
| 2024-06-13 | 3.860 | 4.110 | 3.860 | 4.110 | 4.110 | 7,020,400 |
| 2024-06-12 | 3.870 | 3.870 | 3.750 | 3.860 | 3.860 | 2,180,000 |
| 2024-06-11 | 3.930 | 3.950 | 3.830 | 3.900 | 3.900 | 2,714,000 |
| 2024-06-07 | 4.030 | 4.060 | 3.910 | 3.960 | 3.960 | 3,944,400 |
| 2024-06-06 | 4.110 | 4.150 | 4.000 | 4.030 | 4.030 | 3,440,000 |
| 2024-06-05 | 4.030 | 4.150 | 4.030 | 4.110 | 4.110 | 6,597,142 |
| 2024-06-04 | 4.000 | 4.100 | 3.950 | 3.980 | 3.980 | 3,244,008 |
| 2024-06-03 | 3.850 | 4.260 | 3.780 | 3.990 | 3.990 | 15,276,200 |
| 2024-05-31 | 3.500 | 3.900 | 3.500 | 3.790 | 3.790 | 10,819,200 |
| 2024-05-30 | 3.410 | 3.500 | 3.380 | 3.490 | 3.490 | 4,403,002 |
| 2024-05-29 | 3.490 | 3.520 | 3.360 | 3.410 | 3.410 | 5,422,000 |
| 2024-05-28 | 3.640 | 3.640 | 3.470 | 3.530 | 3.530 | 5,042,000 |
| 2024-05-27 | 3.580 | 3.660 | 3.490 | 3.650 | 3.650 | 5,556,976 |
| 2024-05-24 | 3.750 | 3.770 | 3.580 | 3.580 | 3.580 | 5,570,000 |
| 2024-05-23 | 3.820 | 3.820 | 3.660 | 3.760 | 3.760 | 5,184,000 |
| 2024-05-22 | 3.950 | 3.980 | 3.750 | 3.820 | 3.820 | 7,568,138 |
| 2024-05-21 | 3.950 | 3.950 | 3.870 | 3.930 | 3.930 | 3,842,000 |
| 2024-05-20 | 3.990 | 4.040 | 3.920 | 3.950 | 3.950 | 4,612,000 |
| 2024-05-17 | 3.750 | 4.050 | 3.750 | 3.970 | 3.970 | 9,554,356 |
| 2024-05-16 | 3.860 | 3.880 | 3.760 | 3.770 | 3.770 | 5,586,200 |
| 2024-05-14 | 3.580 | 3.880 | 3.580 | 3.850 | 3.850 | 10,852,000 |
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.