Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.120	2.240	2.120	2.240	2.240	1,224,006
2022-08-24	2.150	2.160	2.090	2.120	2.120	1,274,000
2022-08-23	2.150	2.170	2.130	2.140	2.140	1,120,000
2022-08-22	2.180	2.200	2.140	2.150	2.150	824,000
2022-08-19	2.180	2.230	2.170	2.200	2.200	662,000
2022-08-18	2.210	2.210	2.100	2.180	2.180	1,528,000
2022-08-17	2.250	2.260	2.200	2.210	2.210	1,270,000
2022-08-16	2.320	2.350	2.230	2.240	2.240	2,414,000
2022-08-15	2.350	2.400	2.270	2.300	2.300	1,548,000
2022-08-12	2.290	2.360	2.220	2.350	2.350	1,728,000
2022-08-11	2.290	2.300	2.260	2.290	2.290	1,286,000
2022-08-10	2.350	2.350	2.220	2.270	2.270	1,826,000
2022-08-09	2.360	2.380	2.320	2.350	2.350	1,248,000
2022-08-08	2.370	2.420	2.360	2.390	2.390	820,000
2022-08-05	2.400	2.450	2.350	2.370	2.370	1,602,000
2022-08-04	2.350	2.450	2.300	2.400	2.400	3,698,000
2022-08-03	2.340	2.400	2.240	2.270	2.270	5,534,000
2022-08-02	2.150	2.200	2.030	2.200	2.200	4,368,000
2022-08-01	2.300	2.360	2.080	2.110	2.110	6,304,000
2022-07-29	2.460	2.460	2.290	2.300	2.300	4,082,000
2022-07-28	2.420	2.480	2.420	2.460	2.460	1,276,000
2022-07-27	2.480	2.490	2.410	2.430	2.430	2,808,000
2022-07-26	2.480	2.540	2.470	2.490	2.490	3,004,000
2022-07-25	2.500	2.540	2.470	2.490	2.490	1,580,000
2022-07-22	2.550	2.600	2.520	2.540	2.540	1,586,000
2022-07-21	2.700	2.700	2.540	2.550	2.550	3,480,000
2022-07-20	2.550	2.620	2.550	2.610	2.610	1,080,000
2022-07-19	2.530	2.590	2.500	2.520	2.520	1,898,000
2022-07-18	2.610	2.610	2.520	2.550	2.550	3,572,000
2022-07-15	2.510	2.660	2.480	2.600	2.600	5,792,000
2022-07-14	2.550	2.590	2.520	2.550	2.550	1,592,000
2022-07-13	2.540	2.600	2.540	2.550	2.550	2,030,000
2022-07-12	2.560	2.580	2.450	2.520	2.520	3,844,000
2022-07-11	2.650	2.650	2.550	2.560	2.560	3,440,000
2022-07-08	2.720	2.720	2.600	2.650	2.650	2,896,000
2022-07-07	2.700	2.700	2.640	2.660	2.660	2,956,000
2022-07-06	2.690	2.750	2.660	2.710	2.710	2,520,000
2022-07-05	2.790	2.790	2.650	2.670	2.670	3,538,000
2022-07-04	2.890	2.890	2.730	2.740	2.740	4,826,000
2022-06-30	2.900	2.920	2.820	2.880	2.880	4,712,000
2022-06-29	3.020	3.030	2.850	2.900	2.900	3,396,500
2022-06-28	3.070	3.070	2.930	3.030	3.030	2,639,000
2022-06-27	3.020	3.140	3.010	3.040	3.040	5,364,000
2022-06-24	2.890	3.050	2.890	3.020	3.020	4,470,000
2022-06-23	2.960	2.980	2.880	2.900	2.900	4,126,009
2022-06-22	3.010	3.050	2.910	2.920	2.920	3,023,997
2022-06-21	3.080	3.100	2.990	3.000	3.000	4,566,000
2022-06-20	3.170	3.190	3.030	3.040	3.040	2,540,000
2022-06-17	2.920	3.180	2.900	3.140	3.140	6,804,000
2022-06-16	3.030	3.050	2.890	2.920	2.920	5,512,000
2022-06-15	3.060	3.130	2.950	3.000	3.000	6,166,640
2022-06-14	3.010	3.060	2.950	2.990	2.990	4,900,000
2022-06-13	3.010	3.160	3.010	3.060	3.060	4,446,000
2022-06-10	3.040	3.190	2.970	3.160	3.160	6,464,044
2022-06-09	3.080	3.160	3.030	3.080	3.080	8,224,000
2022-06-08	2.850	3.040	2.810	2.970	2.970	8,786,000
2022-06-07	2.760	2.870	2.690	2.840	2.840	6,144,000
2022-06-06	2.710	2.770	2.670	2.760	2.760	3,332,000
2022-06-02	2.700	2.700	2.640	2.690	2.690	1,356,000
2022-06-01	2.690	2.740	2.660	2.710	2.710	2,520,000

← NewerPage 18 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.