Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.520 | 3.620 | 3.520 | 3.610 | 3.610 | 3,988,000 |
| 2024-05-10 | 3.690 | 3.750 | 3.490 | 3.520 | 3.520 | 12,384,200 |
| 2024-05-09 | 3.720 | 3.790 | 3.650 | 3.690 | 3.690 | 5,598,000 |
| 2024-05-08 | 3.650 | 3.800 | 3.600 | 3.720 | 3.720 | 9,404,000 |
| 2024-05-07 | 3.580 | 3.670 | 3.560 | 3.630 | 3.630 | 4,262,000 |
| 2024-05-06 | 3.570 | 3.650 | 3.490 | 3.580 | 3.580 | 5,219,334 |
| 2024-05-03 | 3.450 | 3.690 | 3.450 | 3.570 | 3.570 | 10,467,800 |
| 2024-05-02 | 3.400 | 3.540 | 3.340 | 3.390 | 3.390 | 11,060,200 |
| 2024-04-30 | 3.240 | 3.430 | 3.140 | 3.410 | 3.410 | 12,065,120 |
| 2024-04-29 | 3.120 | 3.300 | 3.080 | 3.210 | 3.210 | 11,530,950 |
| 2024-04-26 | 2.820 | 3.150 | 2.820 | 3.110 | 3.110 | 18,359,189 |
| 2024-04-25 | 2.930 | 2.930 | 2.770 | 2.820 | 2.820 | 6,262,000 |
| 2024-04-24 | 2.900 | 2.980 | 2.870 | 2.930 | 2.930 | 6,174,000 |
| 2024-04-23 | 2.910 | 2.940 | 2.820 | 2.860 | 2.860 | 3,702,000 |
| 2024-04-22 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 6,321,000 |
| 2024-04-19 | 2.820 | 2.830 | 2.610 | 2.700 | 2.700 | 9,620,000 |
| 2024-04-18 | 2.870 | 2.890 | 2.810 | 2.870 | 2.870 | 2,010,000 |
| 2024-04-17 | 2.770 | 2.900 | 2.750 | 2.870 | 2.870 | 5,585,000 |
| 2024-04-16 | 2.830 | 2.840 | 2.690 | 2.730 | 2.730 | 4,054,000 |
| 2024-04-15 | 2.850 | 2.850 | 2.720 | 2.830 | 2.830 | 5,632,000 |
| 2024-04-12 | 2.860 | 2.870 | 2.780 | 2.850 | 2.850 | 4,192,000 |
| 2024-04-11 | 2.920 | 2.940 | 2.810 | 2.860 | 2.860 | 7,292,200 |
| 2024-04-10 | 2.940 | 3.030 | 2.900 | 2.930 | 2.930 | 9,268,000 |
| 2024-04-09 | 2.620 | 2.990 | 2.620 | 2.950 | 2.950 | 21,218,199 |
| 2024-04-08 | 2.670 | 2.670 | 2.600 | 2.620 | 2.620 | 4,000,659 |
| 2024-04-05 | 2.660 | 2.710 | 2.600 | 2.660 | 2.660 | 4,136,000 |
| 2024-04-03 | 2.620 | 2.720 | 2.600 | 2.660 | 2.660 | 11,390,000 |
| 2024-04-02 | 2.500 | 2.650 | 2.480 | 2.610 | 2.610 | 8,715,232 |
| 2024-03-28 | 2.450 | 2.530 | 2.420 | 2.480 | 2.480 | 5,016,000 |
| 2024-03-27 | 2.370 | 2.520 | 2.340 | 2.450 | 2.450 | 6,772,000 |
| 2024-03-26 | 2.430 | 2.430 | 2.320 | 2.360 | 2.360 | 3,460,000 |
| 2024-03-25 | 2.300 | 2.430 | 2.270 | 2.400 | 2.400 | 6,646,000 |
| 2024-03-22 | 2.380 | 2.380 | 2.170 | 2.280 | 2.280 | 16,004,000 |
| 2024-03-21 | 2.630 | 2.630 | 2.530 | 2.550 | 2.550 | 7,504,000 |
| 2024-03-20 | 2.420 | 2.630 | 2.420 | 2.600 | 2.600 | 8,020,000 |
| 2024-03-19 | 2.450 | 2.480 | 2.410 | 2.410 | 2.410 | 2,994,000 |
| 2024-03-18 | 2.410 | 2.520 | 2.390 | 2.470 | 2.470 | 4,634,000 |
| 2024-03-15 | 2.450 | 2.480 | 2.360 | 2.410 | 2.410 | 4,168,000 |
| 2024-03-14 | 2.420 | 2.520 | 2.420 | 2.450 | 2.450 | 4,452,000 |
| 2024-03-13 | 2.550 | 2.560 | 2.380 | 2.410 | 2.410 | 7,554,000 |
| 2024-03-12 | 2.620 | 2.650 | 2.500 | 2.550 | 2.550 | 6,452,400 |
| 2024-03-11 | 2.530 | 2.710 | 2.430 | 2.580 | 2.580 | 13,798,230 |
| 2024-03-08 | 2.360 | 2.530 | 2.320 | 2.490 | 2.490 | 14,246,000 |
| 2024-03-07 | 2.620 | 2.750 | 2.280 | 2.360 | 2.360 | 35,151,000 |
| 2024-03-06 | 2.020 | 2.620 | 2.020 | 2.560 | 2.560 | 45,921,312 |
| 2024-03-05 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 2,566,000 |
| 2024-03-04 | 1.790 | 1.900 | 1.770 | 1.860 | 1.860 | 2,964,000 |
| 2024-03-01 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 460,000 |
| 2024-02-29 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 1,164,000 |
| 2024-02-28 | 1.860 | 1.860 | 1.770 | 1.770 | 1.770 | 2,164,000 |
| 2024-02-27 | 1.820 | 1.880 | 1.790 | 1.860 | 1.860 | 1,978,000 |
| 2024-02-26 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,194,000 |
| 2024-02-23 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 1,222,000 |
| 2024-02-22 | 1.830 | 1.840 | 1.770 | 1.830 | 1.830 | 824,000 |
| 2024-02-21 | 1.720 | 1.860 | 1.720 | 1.800 | 1.800 | 2,496,000 |
| 2024-02-20 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 1,166,000 |
| 2024-02-19 | 1.750 | 1.790 | 1.690 | 1.790 | 1.790 | 1,048,000 |
| 2024-02-16 | 1.680 | 1.780 | 1.680 | 1.750 | 1.750 | 1,090,000 |
| 2024-02-15 | 1.670 | 1.720 | 1.650 | 1.680 | 1.680 | 172,000 |
| 2024-02-14 | 1.620 | 1.730 | 1.610 | 1.670 | 1.670 | 1,080,000 |
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.