Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.390 | 8.390 | 8.120 | 8.260 | 8.260 | 7,119,929 |
| 2026-07-24 | 8.610 | 8.680 | 8.030 | 8.190 | 8.190 | 9,437,366 |
| 2026-07-23 | 9.200 | 9.200 | 8.620 | 8.680 | 8.680 | 11,443,413 |
| 2026-07-22 | 9.360 | 9.400 | 9.130 | 9.230 | 9.230 | 3,522,088 |
| 2026-07-21 | 8.970 | 9.300 | 8.880 | 9.300 | 9.300 | 5,710,151 |
| 2026-07-20 | 8.740 | 9.340 | 8.740 | 8.960 | 8.960 | 10,470,002 |
| 2026-07-17 | 9.100 | 9.230 | 8.500 | 8.740 | 8.740 | 10,932,036 |
| 2026-07-16 | 8.900 | 9.560 | 8.900 | 9.200 | 9.200 | 12,686,184 |
| 2026-07-15 | 8.900 | 9.100 | 8.540 | 8.930 | 8.930 | 7,569,669 |
| 2026-07-14 | 8.500 | 8.890 | 8.000 | 8.890 | 8.890 | 22,171,383 |
| 2026-07-13 | 9.200 | 9.250 | 8.510 | 8.640 | 8.640 | 9,802,461 |
| 2026-07-10 | 9.360 | 9.370 | 9.010 | 9.260 | 9.260 | 6,770,797 |
| 2026-07-09 | 9.150 | 9.390 | 8.950 | 9.180 | 9.180 | 11,616,270 |
| 2026-07-08 | 8.990 | 9.570 | 8.920 | 9.280 | 9.280 | 13,981,436 |
| 2026-07-07 | 8.260 | 9.090 | 8.260 | 9.090 | 9.090 | 17,987,779 |
| 2026-07-06 | 8.210 | 8.420 | 8.100 | 8.390 | 8.390 | 5,374,223 |
| 2026-07-03 | 8.200 | 8.540 | 8.140 | 8.200 | 8.200 | 10,044,122 |
| 2026-07-02 | 7.740 | 8.240 | 7.620 | 8.200 | 8.200 | 10,502,425 |
| 2026-06-30 | 7.570 | 7.640 | 7.400 | 7.550 | 7.550 | 4,590,041 |
| 2026-06-29 | 7.570 | 7.720 | 7.450 | 7.560 | 7.560 | 6,810,374 |
| 2026-06-26 | 7.550 | 7.550 | 7.200 | 7.360 | 7.360 | 8,203,837 |
| 2026-06-25 | 7.570 | 7.640 | 7.390 | 7.550 | 7.550 | 8,642,641 |
| 2026-06-24 | 7.940 | 8.070 | 7.530 | 7.570 | 7.570 | 9,474,201 |
| 2026-06-23 | 8.360 | 8.400 | 7.920 | 7.940 | 7.940 | 12,082,078 |
| 2026-06-22 | 8.580 | 8.580 | 8.130 | 8.370 | 8.370 | 11,706,545 |
| 2026-06-18 | 8.230 | 8.600 | 8.010 | 8.550 | 8.550 | 16,025,050 |
| 2026-06-17 | 8.110 | 8.390 | 8.000 | 8.180 | 8.180 | 7,691,239 |
| 2026-06-16 | 8.260 | 8.260 | 7.770 | 8.020 | 8.020 | 9,975,364 |
| 2026-06-15 | 8.080 | 8.350 | 7.940 | 8.130 | 8.130 | 12,990,940 |
| 2026-06-12 | 8.100 | 8.150 | 7.390 | 7.770 | 7.770 | 60,381,953 |
| 2026-06-11 | 8.040 | 8.310 | 7.890 | 7.930 | 7.930 | 17,140,650 |
| 2026-06-10 | 7.980 | 8.350 | 7.980 | 8.180 | 8.180 | 21,615,449 |
| 2026-06-09 | 7.720 | 8.430 | 7.500 | 8.170 | 8.170 | 59,408,016 |
| 2026-06-08 | 7.200 | 7.300 | 6.940 | 7.100 | 7.100 | 20,038,951 |
| 2026-06-05 | 8.080 | 8.100 | 7.450 | 7.480 | 7.480 | 14,332,570 |
| 2026-06-04 | 8.020 | 8.150 | 7.830 | 7.990 | 7.990 | 12,224,480 |
| 2026-06-03 | 8.670 | 8.680 | 8.060 | 8.100 | 8.100 | 13,861,700 |
| 2026-06-02 | 8.610 | 8.900 | 8.550 | 8.710 | 8.710 | 16,354,080 |
| 2026-06-01 | 8.000 | 8.840 | 8.000 | 8.610 | 8.610 | 25,592,930 |
| 2026-05-29 | 7.760 | 8.110 | 7.730 | 7.950 | 7.950 | 11,724,900 |
| 2026-05-28 | 7.860 | 7.860 | 7.660 | 7.730 | 7.730 | 10,097,740 |
| 2026-05-27 | 8.250 | 8.320 | 7.700 | 7.780 | 7.780 | 17,024,461 |
| 2026-05-26 | 8.430 | 8.430 | 7.990 | 8.160 | 8.160 | 17,565,369 |
| 2026-05-22 | 8.500 | 8.600 | 8.300 | 8.310 | 8.310 | 9,156,881 |
| 2026-05-21 | 8.780 | 8.900 | 8.440 | 8.500 | 8.500 | 10,569,490 |
| 2026-05-20 | 8.490 | 8.710 | 8.350 | 8.640 | 8.640 | 10,280,630 |
| 2026-05-19 | 8.250 | 8.650 | 8.250 | 8.470 | 8.470 | 10,652,790 |
| 2026-05-18 | 8.210 | 8.330 | 8.000 | 8.200 | 8.200 | 18,286,680 |
| 2026-05-15 | 8.530 | 8.530 | 8.250 | 8.340 | 8.340 | 7,610,208 |
| 2026-05-14 | 8.880 | 8.940 | 8.380 | 8.440 | 8.440 | 11,872,660 |
| 2026-05-13 | 8.850 | 8.900 | 8.570 | 8.680 | 8.680 | 12,106,720 |
| 2026-05-12 | 9.100 | 9.130 | 8.810 | 8.830 | 8.830 | 14,274,570 |
| 2026-05-11 | 9.790 | 9.790 | 9.050 | 9.070 | 9.070 | 21,349,279 |
| 2026-05-08 | 9.610 | 9.880 | 9.480 | 9.780 | 9.780 | 10,247,750 |
| 2026-05-07 | 9.350 | 9.700 | 9.320 | 9.600 | 9.600 | 16,829,641 |
| 2026-05-06 | 9.170 | 9.590 | 9.060 | 9.100 | 9.100 | 18,232,381 |
| 2026-05-05 | 9.190 | 9.190 | 8.780 | 9.100 | 9.100 | 5,547,025 |
| 2026-05-04 | 9.360 | 9.480 | 9.120 | 9.190 | 9.190 | 7,726,967 |
| 2026-04-30 | 9.580 | 9.590 | 9.080 | 9.230 | 9.230 | 12,142,450 |
| 2026-04-29 | 9.500 | 9.720 | 9.310 | 9.580 | 9.580 | 14,665,580 |
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.