Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.590	1.640	1.550	1.640	1.640	1,936,000
2023-08-16	1.620	1.640	1.570	1.610	1.610	2,446,000
2023-08-15	1.710	1.750	1.590	1.650	1.650	3,556,000
2023-08-14	1.530	1.740	1.520	1.690	1.690	12,874,000
2023-08-11	1.500	1.500	1.460	1.480	1.480	840,000
2023-08-10	1.430	1.530	1.420	1.510	1.510	3,810,000
2023-08-09	1.390	1.440	1.390	1.430	1.430	1,400,000
2023-08-08	1.430	1.440	1.410	1.410	1.410	1,362,000
2023-08-07	1.480	1.500	1.430	1.450	1.450	686,000
2023-08-04	1.450	1.490	1.450	1.480	1.480	1,532,000
2023-08-03	1.420	1.470	1.410	1.430	1.430	2,922,000
2023-08-02	1.490	1.500	1.430	1.440	1.440	1,432,000
2023-08-01	1.510	1.520	1.470	1.510	1.510	2,806,000
2023-07-31	1.500	1.600	1.450	1.510	1.510	5,416,151
2023-07-28	1.400	1.460	1.370	1.450	1.450	2,816,000
2023-07-27	1.400	1.410	1.390	1.400	1.400	1,504,000
2023-07-26	1.400	1.400	1.370	1.400	1.400	884,000
2023-07-25	1.360	1.400	1.360	1.400	1.400	2,456,000
2023-07-24	1.400	1.400	1.360	1.360	1.360	438,000
2023-07-21	1.410	1.430	1.390	1.390	1.390	960,000
2023-07-20	1.410	1.440	1.380	1.380	1.380	1,348,000
2023-07-19	1.430	1.430	1.390	1.430	1.430	1,172,000
2023-07-18	1.450	1.450	1.400	1.420	1.420	1,300,000
2023-07-14	1.470	1.470	1.430	1.450	1.450	1,690,000
2023-07-13	1.490	1.490	1.450	1.460	1.460	1,602,000
2023-07-12	1.480	1.480	1.450	1.470	1.470	1,402,000
2023-07-11	1.430	1.500	1.420	1.460	1.460	2,780,000
2023-07-10	1.380	1.420	1.380	1.400	1.400	1,470,000
2023-07-07	1.420	1.440	1.330	1.380	1.380	2,004,000
2023-07-06	1.440	1.450	1.390	1.410	1.410	1,978,000
2023-07-05	1.540	1.540	1.440	1.450	1.450	1,274,000
2023-07-04	1.460	1.540	1.450	1.510	1.510	2,694,000
2023-07-03	1.470	1.490	1.440	1.450	1.450	1,656,000
2023-06-30	1.490	1.490	1.470	1.470	1.470	530,000
2023-06-29	1.460	1.500	1.430	1.460	1.460	1,124,000
2023-06-28	1.420	1.490	1.410	1.460	1.460	800,000
2023-06-27	1.410	1.440	1.380	1.440	1.440	760,000
2023-06-26	1.390	1.440	1.390	1.400	1.400	970,000
2023-06-23	1.490	1.490	1.400	1.430	1.430	1,528,000
2023-06-21	1.490	1.490	1.450	1.480	1.480	956,000
2023-06-20	1.490	1.500	1.470	1.490	1.490	876,000
2023-06-19	1.550	1.550	1.480	1.500	1.500	1,222,000
2023-06-16	1.510	1.560	1.480	1.550	1.550	2,974,000
2023-06-15	1.470	1.500	1.450	1.500	1.500	1,478,000
2023-06-14	1.480	1.510	1.440	1.440	1.440	1,178,000
2023-06-13	1.400	1.480	1.400	1.470	1.470	1,406,000
2023-06-12	1.420	1.440	1.400	1.420	1.420	866,000
2023-06-09	1.400	1.440	1.390	1.430	1.430	1,216,000
2023-06-08	1.430	1.440	1.390	1.410	1.410	916,000
2023-06-07	1.500	1.500	1.420	1.440	1.440	2,004,000
2023-06-06	1.460	1.530	1.460	1.490	1.490	1,474,000
2023-06-05	1.490	1.490	1.440	1.480	1.480	518,000
2023-06-02	1.480	1.500	1.460	1.480	1.480	1,926,000
2023-06-01	1.360	1.470	1.360	1.430	1.430	1,018,000
2023-05-31	1.410	1.410	1.340	1.370	1.370	1,750,000
2023-05-30	1.380	1.440	1.380	1.410	1.410	834,000
2023-05-29	1.420	1.430	1.380	1.390	1.390	2,082,000
2023-05-25	1.460	1.490	1.410	1.420	1.420	1,448,000
2023-05-24	1.490	1.500	1.460	1.460	1.460	1,236,000
2023-05-23	1.550	1.570	1.500	1.500	1.500	1,620,000

← NewerPage 14 of 21 · 1,230 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.