Newborn Town Inc historical data

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

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

← NewerPage 4 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.