Newborn Town Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.720	9.720	9.370	9.380	9.380	9,220,224
2026-04-27	9.980	10.100	9.570	9.620	9.620	16,801,740
2026-04-24	10.500	11.150	9.950	9.980	9.980	36,596,680
2026-04-23	11.180	11.180	10.110	10.510	10.510	28,849,160
2026-04-22	10.220	10.620	9.760	10.550	10.550	21,661,020
2026-04-21	10.220	10.240	9.920	10.220	10.220	10,169,530
2026-04-20	10.220	10.480	9.930	10.220	10.220	16,963,920
2026-04-17	9.680	10.650	9.600	10.220	10.220	31,374,869
2026-04-16	9.690	9.790	9.470	9.600	9.600	17,670,199
2026-04-15	9.540	9.600	9.200	9.470	9.470	17,563,869
2026-04-14	9.060	9.480	9.010	9.150	9.150	16,074,730
2026-04-13	8.580	9.060	8.460	8.850	8.850	14,905,060
2026-04-10	9.190	9.320	8.870	8.900	8.900	15,518,910
2026-04-09	9.100	9.360	8.980	9.010	9.010	18,877,439
2026-04-08	8.820	9.760	8.800	9.310	9.310	42,661,551
2026-04-02	8.860	8.860	8.180	8.240	8.240	17,640,391
2026-04-01	8.370	8.850	8.130	8.790	8.790	21,167,100
2026-03-31	7.950	8.350	7.930	7.960	7.960	16,940,641
2026-03-30	8.130	8.130	7.720	7.960	7.960	11,732,850
2026-03-27	8.150	8.380	7.780	8.130	8.130	18,523,891
2026-03-26	8.640	8.650	7.760	7.830	7.830	15,866,010
2026-03-25	8.820	8.950	8.360	8.480	8.480	13,955,510
2026-03-24	8.020	8.630	8.000	8.530	8.530	16,977,891
2026-03-23	8.210	8.240	7.710	7.860	7.860	24,304,510
2026-03-20	9.080	9.160	8.450	8.610	8.610	14,784,940
2026-03-19	9.590	9.590	9.010	9.080	9.080	16,649,010
2026-03-18	9.980	9.980	9.510	9.820	9.820	11,701,650
2026-03-17	10.070	10.380	9.810	9.900	9.900	11,478,610
2026-03-16	10.660	10.660	9.850	10.050	10.050	13,194,310
2026-03-13	10.990	10.990	10.130	10.640	10.640	19,352,211
2026-03-12	11.080	11.930	10.730	10.770	10.770	22,695,670
2026-03-11	9.960	11.550	9.950	11.070	11.070	38,554,406
2026-03-10	10.370	10.370	9.610	9.850	9.850	24,581,320
2026-03-09	9.180	10.250	8.710	10.090	10.090	27,558,170
2026-03-06	9.520	9.520	9.080	9.200	9.200	11,862,380
2026-03-05	8.920	9.550	8.920	9.260	9.260	11,210,290
2026-03-04	8.690	8.960	8.420	8.600	8.600	5,654,922
2026-03-03	9.000	9.000	8.600	8.690	8.690	4,756,194
2026-03-02	9.120	9.120	8.560	8.820	8.820	11,166,040
2026-02-27	9.610	9.750	9.460	9.480	9.480	3,905,773
2026-02-26	9.850	10.200	9.570	9.570	9.570	5,807,234
2026-02-25	9.680	9.860	9.600	9.610	9.610	3,610,160
2026-02-24	10.170	10.170	9.410	9.610	9.610	11,959,800
2026-02-23	9.740	10.390	9.740	10.170	10.170	4,786,772
2026-02-20	10.280	10.390	9.680	9.730	9.730	5,924,547
2026-02-16	10.220	10.320	9.870	10.100	10.100	4,826,000
2026-02-13	10.090	10.240	9.830	10.000	10.000	4,640,176
2026-02-12	10.300	10.300	9.980	10.090	10.090	5,975,609
2026-02-11	10.720	10.810	10.300	10.340	10.340	4,440,641
2026-02-10	10.800	10.860	10.410	10.610	10.610	7,459,794
2026-02-09	10.160	10.690	9.910	10.630	10.630	9,408,533
2026-02-06	10.070	10.090	9.710	9.760	9.760	6,727,658
2026-02-05	10.290	10.350	9.880	10.350	10.350	6,060,284
2026-02-04	11.400	11.400	10.240	10.290	10.290	8,614,312
2026-02-03	11.500	11.580	10.860	11.300	11.300	4,051,278
2026-02-02	11.440	11.440	10.910	11.110	11.110	4,324,281
2026-01-30	11.800	11.870	11.410	11.500	11.500	3,356,538
2026-01-29	11.860	12.090	11.700	11.820	11.820	4,839,851
2026-01-28	11.770	11.960	11.470	11.840	11.840	6,599,824
2026-01-27	11.450	11.760	11.250	11.610	11.610	4,202,441

← NewerPage 3 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.