Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.280	2.320	2.250	2.280	2.280	1,524,000
2023-11-13	2.200	2.280	2.200	2.280	2.280	2,246,000
2023-11-10	2.350	2.350	2.190	2.200	2.200	4,122,000
2023-11-09	2.380	2.440	2.330	2.370	2.370	1,916,000
2023-11-08	2.490	2.550	2.400	2.430	2.430	3,148,000
2023-11-07	2.470	2.530	2.430	2.500	2.500	3,051,000
2023-11-06	2.310	2.520	2.300	2.490	2.490	8,266,000
2023-11-03	2.300	2.410	2.260	2.280	2.280	5,420,000
2023-11-02	2.280	2.330	2.260	2.290	2.290	2,714,000
2023-11-01	2.310	2.380	2.230	2.240	2.240	2,918,317
2023-10-31	2.190	2.380	2.190	2.310	2.310	6,872,000
2023-10-30	2.120	2.230	2.120	2.210	2.210	2,638,000
2023-10-27	2.140	2.200	2.130	2.150	2.150	2,356,000
2023-10-26	2.140	2.200	2.070	2.150	2.150	2,842,000
2023-10-25	2.340	2.470	2.120	2.150	2.150	7,290,295
2023-10-24	2.160	2.380	2.140	2.320	2.320	5,412,000
2023-10-20	2.420	2.420	2.190	2.190	2.190	5,582,000
2023-10-19	2.410	2.490	2.330	2.370	2.370	5,052,000
2023-10-18	2.400	2.530	2.350	2.470	2.470	5,234,000
2023-10-17	2.370	2.450	2.340	2.400	2.400	3,233,000
2023-10-16	2.530	2.540	2.330	2.360	2.360	7,472,000
2023-10-13	2.690	2.760	2.540	2.550	2.550	6,988,000
2023-10-12	2.580	2.760	2.540	2.720	2.720	8,512,000
2023-10-11	2.600	2.600	2.500	2.540	2.540	4,516,000
2023-10-10	2.400	2.610	2.400	2.550	2.550	11,571,990
2023-10-09	2.280	2.420	2.280	2.400	2.400	3,234,000
2023-10-06	2.380	2.440	2.290	2.350	2.350	6,178,000
2023-10-05	2.200	2.420	2.130	2.340	2.340	10,788,400
2023-10-04	2.030	2.260	2.030	2.200	2.200	9,196,560
2023-10-03	2.010	2.040	1.970	2.030	2.030	2,876,000
2023-09-29	2.010	2.060	2.000	2.060	2.060	2,320,000
2023-09-28	2.000	2.030	1.980	2.030	2.030	2,002,000
2023-09-27	2.030	2.070	1.980	2.010	2.010	2,428,000
2023-09-26	1.880	2.060	1.880	2.030	2.030	8,200,000
2023-09-25	1.950	1.950	1.840	1.880	1.880	3,452,000
2023-09-22	1.790	1.920	1.790	1.910	1.910	3,022,000
2023-09-21	1.930	1.930	1.790	1.790	1.790	3,458,000
2023-09-20	1.920	1.940	1.880	1.930	1.930	1,700,000
2023-09-19	1.860	1.930	1.840	1.930	1.930	2,434,000
2023-09-18	1.820	1.890	1.760	1.860	1.860	2,136,000
2023-09-15	1.890	1.900	1.820	1.830	1.830	3,964,000
2023-09-14	1.900	1.940	1.860	1.880	1.880	4,742,000
2023-09-13	1.800	1.880	1.730	1.870	1.870	3,740,000
2023-09-12	1.960	1.960	1.800	1.800	1.800	5,336,000
2023-09-11	1.880	1.970	1.840	1.930	1.930	7,254,000
2023-09-07	1.810	1.940	1.810	1.870	1.870	8,208,000
2023-09-06	1.680	1.840	1.680	1.830	1.830	6,518,806
2023-09-05	1.610	1.720	1.610	1.670	1.670	5,454,000
2023-09-04	1.620	1.640	1.560	1.610	1.610	1,590,302
2023-08-31	1.610	1.610	1.570	1.600	1.600	1,162,000
2023-08-30	1.630	1.630	1.570	1.610	1.610	2,236,000
2023-08-29	1.510	1.660	1.500	1.600	1.600	4,652,000
2023-08-28	1.570	1.580	1.480	1.480	1.480	3,268,000
2023-08-25	1.580	1.580	1.510	1.520	1.520	1,444,000
2023-08-24	1.500	1.560	1.500	1.560	1.560	1,036,000
2023-08-23	1.500	1.520	1.480	1.480	1.480	658,000
2023-08-22	1.480	1.530	1.460	1.520	1.520	2,264,000
2023-08-21	1.540	1.570	1.480	1.480	1.480	1,384,000
2023-08-18	1.620	1.650	1.570	1.570	1.570	1,602,000
2023-08-17	1.590	1.640	1.550	1.640	1.640	1,936,000

← NewerPage 13 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.