Newborn Town Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.660	1.670	1.640	1.660	1.660	424,000
2024-02-08	1.680	1.730	1.680	1.710	1.710	1,024,000
2024-02-07	1.760	1.800	1.650	1.650	1.650	1,602,000
2024-02-06	1.640	1.750	1.600	1.740	1.740	2,172,000
2024-02-05	1.620	1.650	1.560	1.610	1.610	3,734,000
2024-02-02	1.840	1.840	1.680	1.690	1.690	3,643,960
2024-02-01	1.800	1.850	1.780	1.810	1.810	678,000
2024-01-31	1.820	1.850	1.770	1.800	1.800	1,386,000
2024-01-30	1.870	1.890	1.820	1.820	1.820	1,596,000
2024-01-29	1.910	1.940	1.870	1.880	1.880	870,000
2024-01-26	1.900	1.930	1.860	1.870	1.870	1,469,000
2024-01-25	1.930	1.950	1.860	1.930	1.930	1,166,000
2024-01-24	1.910	1.950	1.820	1.920	1.920	2,408,000
2024-01-23	1.850	1.950	1.820	1.910	1.910	2,160,000
2024-01-22	1.830	1.860	1.760	1.850	1.850	2,000,000
2024-01-19	1.980	1.980	1.850	1.850	1.850	2,694,000
2024-01-18	1.940	2.020	1.920	2.000	2.000	1,810,000
2024-01-17	2.000	2.030	1.900	1.910	1.910	4,208,000
2024-01-16	1.920	2.060	1.920	2.010	2.010	4,530,000
2024-01-15	1.890	1.970	1.850	1.930	1.930	2,776,000
2024-01-12	1.800	1.920	1.800	1.860	1.860	2,488,000
2024-01-11	1.740	1.860	1.740	1.850	1.850	2,340,000
2024-01-10	1.740	1.770	1.710	1.730	1.730	1,230,000
2024-01-09	1.790	1.810	1.750	1.770	1.770	1,094,800
2024-01-08	1.870	1.870	1.750	1.750	1.750	2,064,000
2024-01-05	1.840	1.890	1.840	1.880	1.880	960,000
2024-01-04	1.880	1.880	1.830	1.850	1.850	1,248,000
2024-01-03	1.890	1.920	1.860	1.870	1.870	1,636,000
2024-01-02	1.940	1.940	1.880	1.900	1.900	1,296,000
2023-12-29	1.970	1.990	1.930	1.940	1.940	680,000
2023-12-28	1.870	1.990	1.870	1.970	1.970	1,928,000
2023-12-27	1.890	1.950	1.890	1.910	1.910	1,546,000
2023-12-22	2.040	2.050	1.880	1.910	1.910	3,666,000
2023-12-21	1.980	2.100	1.980	2.040	2.040	2,294,000
2023-12-20	1.920	2.120	1.900	2.040	2.040	7,564,000
2023-12-19	1.890	1.910	1.860	1.870	1.870	1,320,000
2023-12-18	1.980	1.980	1.880	1.890	1.890	1,708,700
2023-12-15	1.860	2.030	1.860	2.000	2.000	3,946,000
2023-12-14	1.870	1.920	1.820	1.860	1.860	1,411,667
2023-12-13	1.850	1.890	1.820	1.870	1.870	1,132,000
2023-12-12	1.910	1.920	1.850	1.870	1.870	1,892,000
2023-12-11	1.930	1.930	1.850	1.900	1.900	1,068,000
2023-12-08	1.880	1.970	1.880	1.950	1.950	1,174,000
2023-12-07	1.900	1.930	1.850	1.910	1.910	1,580,000
2023-12-06	1.940	1.970	1.880	1.940	1.940	2,308,000
2023-12-05	1.920	1.980	1.870	1.940	1.940	1,650,000
2023-12-04	2.090	2.090	1.960	1.990	1.990	2,918,000
2023-12-01	2.090	2.110	2.030	2.090	2.090	2,152,000
2023-11-30	2.180	2.180	1.980	2.080	2.080	4,936,000
2023-11-29	2.300	2.300	2.130	2.160	2.160	4,354,000
2023-11-28	2.350	2.350	2.260	2.290	2.290	1,856,000
2023-11-27	2.350	2.350	2.280	2.340	2.340	1,416,000
2023-11-24	2.310	2.360	2.260	2.360	2.360	1,712,000
2023-11-23	2.330	2.340	2.270	2.320	2.320	2,340,000
2023-11-22	2.430	2.430	2.260	2.330	2.330	3,076,000
2023-11-21	2.430	2.550	2.370	2.400	2.400	3,930,000
2023-11-20	2.380	2.430	2.340	2.420	2.420	1,446,000
2023-11-17	2.470	2.470	2.350	2.380	2.380	1,938,000
2023-11-16	2.500	2.500	2.400	2.470	2.470	3,004,000
2023-11-15	2.320	2.510	2.320	2.500	2.500	7,566,000

← NewerPage 12 of 21 · 1,229 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.