Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11.900 | 11.900 | 11.180 | 11.480 | 11.480 | 5,463,353 |
| 2026-01-23 | 12.280 | 12.450 | 11.350 | 11.770 | 11.770 | 12,717,710 |
| 2026-01-22 | 13.800 | 13.900 | 11.830 | 12.120 | 12.120 | 15,388,130 |
| 2026-01-21 | 13.380 | 13.620 | 13.000 | 13.560 | 13.560 | 4,727,550 |
| 2026-01-20 | 13.490 | 13.520 | 13.050 | 13.140 | 13.140 | 5,819,320 |
| 2026-01-19 | 13.790 | 13.930 | 13.200 | 13.420 | 13.420 | 5,155,863 |
| 2026-01-16 | 14.000 | 14.000 | 13.570 | 13.790 | 13.790 | 3,382,953 |
| 2026-01-15 | 13.450 | 14.090 | 13.450 | 13.880 | 13.880 | 8,753,276 |
| 2026-01-14 | 13.100 | 13.600 | 12.830 | 13.450 | 13.450 | 8,615,677 |
| 2026-01-13 | 12.390 | 13.080 | 12.390 | 13.060 | 13.060 | 6,688,248 |
| 2026-01-12 | 12.700 | 12.780 | 12.280 | 12.390 | 12.390 | 5,121,993 |
| 2026-01-09 | 12.500 | 12.930 | 12.330 | 12.670 | 12.670 | 6,804,878 |
| 2026-01-08 | 12.100 | 12.470 | 11.960 | 12.360 | 12.360 | 10,740,040 |
| 2026-01-07 | 12.000 | 12.280 | 11.580 | 12.250 | 12.250 | 6,700,153 |
| 2026-01-06 | 11.800 | 12.020 | 11.610 | 12.000 | 12.000 | 7,520,542 |
| 2026-01-05 | 11.870 | 12.000 | 11.450 | 11.510 | 11.510 | 3,790,200 |
| 2026-01-02 | 11.200 | 12.000 | 11.190 | 11.870 | 11.870 | 5,336,178 |
| 2025-12-31 | 11.130 | 11.340 | 10.940 | 11.190 | 11.190 | 2,154,000 |
| 2025-12-30 | 11.180 | 11.420 | 11.030 | 11.130 | 11.130 | 4,668,006 |
| 2025-12-29 | 11.460 | 11.520 | 11.000 | 11.100 | 11.100 | 4,562,000 |
| 2025-12-24 | 11.370 | 11.460 | 11.120 | 11.460 | 11.460 | 1,751,758 |
| 2025-12-23 | 11.300 | 11.580 | 11.200 | 11.380 | 11.380 | 3,804,529 |
| 2025-12-22 | 11.110 | 11.200 | 10.940 | 11.180 | 11.180 | 2,202,236 |
| 2025-12-19 | 10.800 | 11.160 | 10.800 | 11.140 | 11.140 | 6,106,000 |
| 2025-12-18 | 10.900 | 11.000 | 10.680 | 10.750 | 10.750 | 4,544,885 |
| 2025-12-17 | 10.480 | 11.020 | 10.320 | 11.020 | 11.020 | 8,578,268 |
| 2025-12-16 | 10.770 | 10.770 | 10.310 | 10.410 | 10.410 | 5,056,703 |
| 2025-12-15 | 10.500 | 10.650 | 10.120 | 10.540 | 10.540 | 7,563,455 |
| 2025-12-12 | 9.480 | 10.770 | 9.480 | 10.500 | 10.500 | 10,828,195 |
| 2025-12-11 | 9.230 | 9.580 | 9.220 | 9.480 | 9.480 | 5,038,911 |
| 2025-12-10 | 9.140 | 9.230 | 8.940 | 9.110 | 9.110 | 3,279,860 |
| 2025-12-09 | 9.170 | 9.280 | 9.000 | 9.140 | 9.140 | 3,031,640 |
| 2025-12-08 | 9.190 | 9.330 | 9.060 | 9.210 | 9.210 | 2,984,104 |
| 2025-12-05 | 9.170 | 9.260 | 9.100 | 9.140 | 9.140 | 3,173,385 |
| 2025-12-04 | 9.020 | 9.350 | 9.020 | 9.230 | 9.230 | 2,048,000 |
| 2025-12-03 | 9.400 | 9.400 | 9.010 | 9.090 | 9.090 | 2,350,000 |
| 2025-12-02 | 9.350 | 9.440 | 9.230 | 9.330 | 9.330 | 1,828,136 |
| 2025-12-01 | 9.490 | 9.520 | 9.280 | 9.380 | 9.380 | 2,426,000 |
| 2025-11-28 | 9.320 | 9.670 | 9.320 | 9.460 | 9.460 | 3,641,863 |
| 2025-11-27 | 9.150 | 9.500 | 9.060 | 9.400 | 9.400 | 3,754,000 |
| 2025-11-26 | 9.550 | 9.590 | 9.160 | 9.260 | 9.260 | 2,208,000 |
| 2025-11-25 | 9.650 | 9.730 | 9.460 | 9.550 | 9.550 | 3,481,000 |
| 2025-11-24 | 9.600 | 9.780 | 9.310 | 9.390 | 9.390 | 5,555,750 |
| 2025-11-21 | 9.480 | 9.680 | 9.210 | 9.460 | 9.460 | 6,000,000 |
| 2025-11-20 | 9.420 | 9.640 | 9.380 | 9.620 | 9.620 | 4,618,000 |
| 2025-11-19 | 8.960 | 9.390 | 8.960 | 9.370 | 9.370 | 5,521,000 |
| 2025-11-18 | 9.200 | 9.450 | 9.000 | 9.020 | 9.020 | 5,540,000 |
| 2025-11-17 | 9.500 | 9.560 | 9.250 | 9.450 | 9.450 | 3,316,000 |
| 2025-11-14 | 9.700 | 9.900 | 9.470 | 9.500 | 9.500 | 8,182,000 |
| 2025-11-13 | 10.200 | 10.200 | 9.740 | 9.910 | 9.910 | 5,524,000 |
| 2025-11-12 | 10.200 | 10.380 | 10.060 | 10.300 | 10.300 | 2,586,406 |
| 2025-11-11 | 10.540 | 10.540 | 10.130 | 10.200 | 10.200 | 2,470,808 |
| 2025-11-10 | 10.130 | 10.590 | 10.130 | 10.540 | 10.540 | 4,201,000 |
| 2025-11-07 | 10.340 | 10.360 | 10.040 | 10.130 | 10.130 | 3,802,000 |
| 2025-11-06 | 10.500 | 10.710 | 10.220 | 10.520 | 10.520 | 3,175,212 |
| 2025-11-05 | 10.530 | 10.560 | 10.200 | 10.500 | 10.500 | 2,564,200 |
| 2025-11-04 | 10.820 | 10.960 | 10.500 | 10.660 | 10.660 | 3,170,000 |
| 2025-11-03 | 10.580 | 10.890 | 10.500 | 10.880 | 10.880 | 3,070,000 |
| 2025-10-31 | 10.800 | 10.850 | 10.560 | 10.580 | 10.580 | 4,294,957 |
| 2025-10-30 | 11.000 | 11.030 | 10.600 | 10.790 | 10.790 | 7,309,000 |
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.