Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.510	1.540	1.440	1.530	1.530	2,918,000
2022-11-18	1.620	1.670	1.510	1.510	1.510	8,425,029
2022-11-17	1.670	1.680	1.500	1.610	1.610	9,278,000
2022-11-16	1.620	1.760	1.570	1.670	1.670	14,184,390
2022-11-15	1.560	1.680	1.480	1.620	1.620	18,590,600
2022-11-14	1.340	1.570	1.340	1.570	1.570	16,490,000
2022-11-11	1.200	1.340	1.180	1.330	1.330	13,562,800
2022-11-10	1.150	1.160	1.100	1.110	1.110	8,053,960
2022-11-09	1.270	1.300	1.150	1.190	1.190	9,184,000
2022-11-08	1.350	1.370	1.230	1.270	1.270	10,054,000
2022-11-07	1.300	1.440	1.280	1.370	1.370	15,858,000
2022-11-04	1.150	1.400	1.150	1.300	1.300	20,878,000
2022-11-03	1.190	1.240	1.140	1.150	1.150	3,456,040
2022-11-02	1.230	1.250	1.180	1.240	1.240	2,388,000
2022-11-01	1.210	1.270	1.180	1.230	1.230	8,104,000
2022-10-31	1.100	1.210	1.080	1.190	1.190	6,548,000
2022-10-28	1.170	1.170	1.070	1.100	1.100	2,018,000
2022-10-27	1.280	1.290	1.170	1.200	1.200	4,134,000
2022-10-26	1.110	1.240	1.110	1.200	1.200	5,198,000
2022-10-25	1.060	1.170	1.050	1.110	1.110	7,866,000
2022-10-24	1.220	1.220	1.060	1.070	1.070	5,752,171
2022-10-21	1.310	1.310	1.200	1.260	1.260	2,222,000
2022-10-20	1.400	1.400	1.280	1.290	1.290	3,614,000
2022-10-19	1.450	1.460	1.400	1.400	1.400	1,804,000
2022-10-18	1.440	1.490	1.400	1.490	1.490	1,552,000
2022-10-17	1.370	1.460	1.350	1.440	1.440	886,000
2022-10-14	1.380	1.410	1.340	1.390	1.390	2,582,000
2022-10-13	1.360	1.420	1.320	1.340	1.340	848,000
2022-10-12	1.410	1.460	1.300	1.390	1.390	5,334,000
2022-10-11	1.600	1.600	1.410	1.410	1.410	1,718,800
2022-10-10	1.600	1.600	1.530	1.530	1.530	1,318,000
2022-10-07	1.610	1.630	1.590	1.590	1.590	538,000
2022-10-06	1.640	1.640	1.610	1.640	1.640	632,000
2022-10-05	1.620	1.670	1.610	1.640	1.640	1,408,000
2022-10-03	1.650	1.650	1.540	1.580	1.580	806,000
2022-09-30	1.520	1.610	1.450	1.600	1.600	4,750,000
2022-09-29	1.620	1.660	1.520	1.520	1.520	2,646,800
2022-09-28	1.670	1.680	1.580	1.620	1.620	1,894,000
2022-09-27	1.700	1.730	1.640	1.700	1.700	1,022,000
2022-09-26	1.640	1.740	1.640	1.700	1.700	1,660,000
2022-09-23	1.730	1.770	1.660	1.680	1.680	2,004,000
2022-09-22	1.670	1.750	1.640	1.700	1.700	2,432,000
2022-09-21	1.810	1.810	1.670	1.680	1.680	3,504,000
2022-09-20	1.800	1.850	1.800	1.820	1.820	1,638,000
2022-09-19	1.970	1.970	1.790	1.800	1.800	4,702,000
2022-09-16	2.000	2.020	1.970	1.970	1.970	2,264,000
2022-09-15	2.080	2.080	2.010	2.020	2.020	1,170,000
2022-09-14	2.110	2.110	2.030	2.060	2.060	1,942,000
2022-09-13	2.080	2.300	2.080	2.130	2.130	4,830,000
2022-09-09	1.970	2.090	1.960	2.080	2.080	2,100,000
2022-09-08	2.000	2.010	1.950	1.950	1.950	1,610,000
2022-09-07	2.010	2.010	1.970	2.000	2.000	1,750,000
2022-09-06	2.080	2.080	2.010	2.030	2.030	1,554,000
2022-09-05	2.090	2.090	2.020	2.060	2.060	1,084,000
2022-09-02	2.130	2.180	2.090	2.090	2.090	1,450,000
2022-09-01	2.040	2.180	2.040	2.130	2.130	1,890,000
2022-08-31	2.030	2.120	2.020	2.070	2.070	2,086,000
2022-08-30	2.100	2.120	2.020	2.080	2.080	2,222,000
2022-08-29	2.160	2.160	2.080	2.080	2.080	2,124,000
2022-08-26	2.290	2.300	2.120	2.180	2.180	1,846,000

← NewerPage 17 of 21 · 1,233 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.