Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.770	1.840	1.770	1.830	1.830	1,758,000
2023-02-17	1.830	1.850	1.750	1.770	1.770	2,982,000
2023-02-16	1.860	1.930	1.820	1.840	1.840	3,306,000
2023-02-15	1.880	1.890	1.830	1.850	1.850	2,164,000
2023-02-14	1.950	1.950	1.880	1.890	1.890	3,130,000
2023-02-13	1.980	1.990	1.920	1.950	1.950	3,156,000
2023-02-10	2.030	2.050	1.980	1.980	1.980	3,294,000
2023-02-09	1.980	2.080	1.970	2.080	2.080	3,560,000
2023-02-08	2.010	2.080	2.000	2.020	2.020	3,098,000
2023-02-07	1.980	2.060	1.970	2.010	2.010	3,900,000
2023-02-06	2.050	2.050	1.960	1.990	1.990	7,222,000
2023-02-03	2.170	2.170	2.080	2.110	2.110	4,762,000
2023-02-02	2.140	2.270	2.120	2.180	2.180	10,020,000
2023-02-01	2.020	2.160	1.980	2.140	2.140	6,866,000
2023-01-31	2.060	2.060	1.970	2.000	2.000	1,966,000
2023-01-30	2.120	2.120	2.000	2.030	2.030	4,014,000
2023-01-27	2.130	2.130	2.060	2.120	2.120	3,700,004
2023-01-26	2.000	2.130	2.000	2.100	2.100	5,120,004
2023-01-20	1.990	2.020	1.930	2.000	2.000	3,984,000
2023-01-19	1.960	1.990	1.930	1.970	1.970	1,962,000
2023-01-18	1.980	2.050	1.950	2.000	2.000	3,495,029
2023-01-17	2.010	2.030	1.950	1.980	1.980	1,828,000
2023-01-16	2.090	2.100	2.000	2.010	2.010	2,816,000
2023-01-13	2.080	2.090	2.010	2.080	2.080	3,690,000
2023-01-12	2.210	2.210	2.000	2.030	2.030	5,950,000
2023-01-11	2.200	2.270	2.150	2.180	2.180	10,724,000
2023-01-10	2.260	2.290	2.150	2.250	2.250	6,418,000
2023-01-09	2.000	2.260	1.970	2.260	2.260	12,226,000
2023-01-06	1.960	2.030	1.940	1.990	1.990	3,822,000
2023-01-05	2.060	2.060	1.940	2.000	2.000	4,934,000
2023-01-04	1.920	2.080	1.920	2.000	2.000	5,328,000
2023-01-03	1.830	1.930	1.810	1.910	1.910	2,880,000
2022-12-30	1.810	1.900	1.810	1.890	1.890	3,466,000
2022-12-29	1.860	1.860	1.780	1.800	1.800	3,114,000
2022-12-28	1.880	1.930	1.860	1.870	1.870	3,514,000
2022-12-23	1.850	1.910	1.810	1.850	1.850	1,620,000
2022-12-22	1.840	1.980	1.840	1.880	1.880	6,032,000
2022-12-21	1.920	1.940	1.790	1.790	1.790	3,590,000
2022-12-20	2.030	2.080	1.870	1.870	1.870	6,369,000
2022-12-19	1.980	2.050	1.940	2.030	2.030	2,758,000
2022-12-16	1.930	2.030	1.870	1.970	1.970	3,624,000
2022-12-15	1.930	1.980	1.880	1.960	1.960	4,450,000
2022-12-14	2.060	2.110	1.930	1.940	1.940	8,796,000
2022-12-13	2.070	2.150	2.030	2.060	2.060	3,198,000
2022-12-12	2.110	2.150	2.040	2.080	2.080	5,522,000
2022-12-09	1.920	2.210	1.910	2.110	2.110	18,203,000
2022-12-08	1.790	1.930	1.760	1.910	1.910	9,990,000
2022-12-07	1.650	1.960	1.640	1.760	1.760	17,488,400
2022-12-06	1.670	1.730	1.620	1.660	1.660	4,430,000
2022-12-05	1.650	1.750	1.620	1.700	1.700	8,786,164
2022-12-02	1.580	1.630	1.550	1.570	1.570	4,536,164
2022-12-01	1.550	1.680	1.550	1.610	1.610	14,257,250
2022-11-30	1.530	1.540	1.470	1.470	1.470	19,262,650
2022-11-29	1.400	1.530	1.400	1.500	1.500	5,176,000
2022-11-28	1.390	1.390	1.300	1.370	1.370	2,032,000
2022-11-25	1.410	1.420	1.380	1.390	1.390	1,904,000
2022-11-24	1.420	1.460	1.410	1.440	1.440	1,468,000
2022-11-23	1.400	1.460	1.380	1.410	1.410	2,259,990
2022-11-22	1.520	1.520	1.400	1.410	1.410	3,998,000
2022-11-21	1.510	1.540	1.440	1.530	1.530	2,918,000

← NewerPage 16 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.