Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.560	1.580	1.530	1.540	1.540	1,562,000
2023-05-18	1.570	1.630	1.570	1.580	1.580	1,392,000
2023-05-17	1.610	1.610	1.550	1.570	1.570	1,786,000
2023-05-16	1.610	1.640	1.600	1.620	1.620	878,000
2023-05-15	1.640	1.640	1.580	1.600	1.600	2,092,000
2023-05-12	1.650	1.660	1.570	1.640	1.640	1,614,000
2023-05-11	1.690	1.700	1.610	1.620	1.620	1,814,000
2023-05-10	1.640	1.710	1.630	1.680	1.680	1,392,800
2023-05-09	1.750	1.760	1.640	1.650	1.650	2,720,000
2023-05-08	1.840	1.850	1.730	1.770	1.770	2,218,000
2023-05-05	1.840	1.850	1.810	1.830	1.830	2,612,000
2023-05-04	1.830	1.850	1.780	1.810	1.810	3,760,000
2023-05-03	1.670	1.830	1.660	1.830	1.830	6,950,000
2023-05-02	1.710	1.730	1.640	1.690	1.690	2,772,000
2023-04-28	1.540	1.700	1.540	1.690	1.690	6,106,400
2023-04-27	1.520	1.550	1.490	1.520	1.520	1,014,000
2023-04-26	1.480	1.540	1.450	1.520	1.520	1,156,000
2023-04-25	1.560	1.560	1.450	1.480	1.480	2,384,000
2023-04-24	1.570	1.570	1.510	1.560	1.560	1,028,000
2023-04-21	1.620	1.620	1.540	1.550	1.550	1,092,000
2023-04-20	1.570	1.620	1.550	1.610	1.610	1,354,000
2023-04-19	1.620	1.620	1.560	1.570	1.570	1,118,000
2023-04-18	1.650	1.670	1.620	1.650	1.650	700,000
2023-04-17	1.560	1.650	1.550	1.650	1.650	2,252,000
2023-04-14	1.560	1.580	1.540	1.550	1.550	534,000
2023-04-13	1.570	1.570	1.520	1.550	1.550	882,000
2023-04-12	1.640	1.640	1.570	1.600	1.600	870,000
2023-04-11	1.600	1.630	1.570	1.630	1.630	1,286,000
2023-04-06	1.550	1.580	1.540	1.570	1.570	936,000
2023-04-04	1.680	1.680	1.580	1.600	1.600	1,514,000
2023-04-03	1.690	1.700	1.630	1.650	1.650	1,722,000
2023-03-31	1.610	1.720	1.580	1.680	1.680	4,552,000
2023-03-30	1.600	1.610	1.540	1.590	1.590	1,290,000
2023-03-29	1.640	1.650	1.580	1.580	1.580	2,010,000
2023-03-28	1.600	1.610	1.580	1.600	1.600	376,000
2023-03-27	1.600	1.620	1.550	1.610	1.610	1,446,000
2023-03-24	1.670	1.700	1.610	1.610	1.610	1,722,000
2023-03-23	1.520	1.670	1.510	1.670	1.670	2,732,000
2023-03-22	1.560	1.600	1.540	1.560	1.560	1,428,000
2023-03-21	1.480	1.540	1.480	1.530	1.530	1,844,000
2023-03-20	1.520	1.520	1.450	1.480	1.480	1,654,005
2023-03-17	1.520	1.570	1.500	1.520	1.520	2,756,000
2023-03-16	1.490	1.540	1.450	1.520	1.520	2,334,000
2023-03-15	1.550	1.570	1.490	1.520	1.520	1,024,000
2023-03-14	1.550	1.560	1.480	1.500	1.500	1,772,000
2023-03-13	1.590	1.600	1.520	1.550	1.550	2,448,000
2023-03-10	1.620	1.620	1.550	1.560	1.560	2,790,000
2023-03-09	1.790	1.880	1.620	1.620	1.620	11,460,000
2023-03-08	1.670	1.670	1.590	1.640	1.640	1,924,000
2023-03-07	1.700	1.760	1.640	1.670	1.670	1,936,000
2023-03-06	1.730	1.750	1.700	1.720	1.720	926,000
2023-03-03	1.760	1.770	1.710	1.730	1.730	1,138,000
2023-03-02	1.700	1.730	1.680	1.710	1.710	887,995
2023-03-01	1.650	1.740	1.650	1.740	1.740	2,720,000
2023-02-28	1.640	1.700	1.590	1.660	1.660	2,972,000
2023-02-27	1.660	1.680	1.500	1.630	1.630	3,652,000
2023-02-24	1.710	1.730	1.660	1.670	1.670	2,620,000
2023-02-23	1.750	1.790	1.730	1.750	1.750	980,000
2023-02-22	1.730	1.780	1.720	1.750	1.750	1,964,000
2023-02-21	1.780	1.830	1.740	1.750	1.750	2,618,000

← NewerPage 15 of 21 · 1,232 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.