Newborn Town Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	3.800	3.890	3.780	3.810	3.810	2,878,000
2021-11-30	3.850	3.890	3.660	3.890	3.890	6,654,000
2021-11-29	4.020	4.080	3.760	3.850	3.850	7,525,316
2021-11-26	4.170	4.260	3.960	4.030	4.030	8,940,800
2021-11-25	3.940	4.160	3.850	4.100	4.100	7,844,000
2021-11-24	3.790	3.950	3.730	3.900	3.900	5,046,000
2021-11-23	4.020	4.020	3.690	3.780	3.780	10,619,120
2021-11-22	4.100	4.100	3.980	4.020	4.020	6,098,000
2021-11-19	4.110	4.120	4.020	4.090	4.090	4,466,000
2021-11-18	4.280	4.280	4.080	4.130	4.130	5,744,000
2021-11-17	4.150	4.410	4.140	4.290	4.290	11,432,680
2021-11-16	4.360	4.360	4.080	4.100	4.100	10,050,000
2021-11-15	4.310	4.450	4.230	4.330	4.330	4,523,145
2021-11-12	4.390	4.420	4.220	4.300	4.300	3,496,000
2021-11-11	4.250	4.330	4.160	4.280	4.280	2,426,000
2021-11-10	4.120	4.300	4.120	4.270	4.270	3,967,600
2021-11-09	4.060	4.260	4.060	4.120	4.120	3,238,000
2021-11-08	4.090	4.100	3.980	4.060	4.060	3,052,000
2021-11-05	4.120	4.170	4.030	4.090	4.090	3,678,000
2021-11-04	4.210	4.270	4.100	4.170	4.170	4,366,000
2021-11-03	4.210	4.440	4.100	4.180	4.180	4,034,000
2021-11-02	4.330	4.580	4.230	4.270	4.270	4,628,700
2021-11-01	4.430	4.430	4.250	4.320	4.320	3,858,000
2021-10-29	4.500	4.500	4.340	4.430	4.430	2,473,403
2021-10-28	4.620	4.620	4.310	4.360	4.360	6,558,000
2021-10-27	4.630	4.670	4.550	4.600	4.600	4,180,000
2021-10-26	4.900	4.930	4.710	4.730	4.730	3,426,000
2021-10-25	4.900	4.930	4.770	4.890	4.890	4,020,000
2021-10-22	4.620	4.990	4.620	4.930	4.930	8,632,000
2021-10-21	4.880	4.880	4.600	4.620	4.620	5,107,200
2021-10-20	4.760	4.920	4.710	4.840	4.840	8,318,000
2021-10-19	4.650	4.830	4.620	4.690	4.690	6,338,000
2021-10-18	4.430	4.580	4.340	4.580	4.580	2,654,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.