Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10.600 | 10.600 | 9.660 | 9.750 | 9.750 | 14,037,419 |
| 2025-07-31 | 10.580 | 11.080 | 10.420 | 10.620 | 10.620 | 5,638,000 |
| 2025-07-30 | 10.400 | 10.720 | 10.060 | 10.580 | 10.580 | 6,965,474 |
| 2025-07-29 | 10.600 | 10.680 | 10.320 | 10.400 | 10.400 | 5,353,008 |
| 2025-07-28 | 11.100 | 11.240 | 10.600 | 10.600 | 10.600 | 8,945,694 |
| 2025-07-25 | 11.780 | 11.780 | 10.960 | 11.040 | 11.040 | 12,488,378 |
| 2025-07-24 | 11.600 | 11.820 | 11.460 | 11.580 | 11.580 | 4,042,520 |
| 2025-07-23 | 11.640 | 11.860 | 11.320 | 11.500 | 11.500 | 5,990,782 |
| 2025-07-22 | 11.600 | 12.100 | 11.320 | 11.640 | 11.640 | 10,955,894 |
| 2025-07-21 | 11.780 | 12.000 | 11.560 | 11.680 | 11.680 | 4,887,339 |
| 2025-07-18 | 11.480 | 11.740 | 11.300 | 11.720 | 11.720 | 5,750,840 |
| 2025-07-17 | 11.540 | 11.800 | 11.420 | 11.600 | 11.600 | 5,755,065 |
| 2025-07-16 | 11.040 | 11.640 | 10.900 | 11.500 | 11.500 | 9,776,446 |
| 2025-07-15 | 10.820 | 11.140 | 10.820 | 11.040 | 11.040 | 5,680,387 |
| 2025-07-14 | 10.500 | 10.880 | 10.400 | 10.880 | 10.880 | 5,144,833 |
| 2025-07-11 | 10.900 | 10.940 | 10.380 | 10.500 | 10.500 | 9,914,342 |
| 2025-07-10 | 10.800 | 10.960 | 10.720 | 10.880 | 10.880 | 2,762,148 |
| 2025-07-09 | 10.880 | 11.100 | 10.780 | 10.820 | 10.820 | 4,712,174 |
| 2025-07-08 | 11.080 | 11.300 | 10.720 | 10.860 | 10.860 | 6,005,041 |
| 2025-07-07 | 10.660 | 11.080 | 10.580 | 11.080 | 11.080 | 5,892,547 |
| 2025-07-04 | 10.020 | 10.840 | 10.020 | 10.600 | 10.600 | 9,212,961 |
| 2025-07-03 | 10.380 | 10.380 | 9.880 | 10.160 | 10.160 | 5,168,197 |
| 2025-07-02 | 9.760 | 10.280 | 9.600 | 10.260 | 10.260 | 10,856,352 |
| 2025-06-30 | 9.930 | 9.970 | 9.480 | 9.830 | 9.830 | 9,303,063 |
| 2025-06-27 | 9.780 | 9.890 | 9.600 | 9.840 | 9.840 | 4,394,882 |
| 2025-06-26 | 9.800 | 9.890 | 9.550 | 9.720 | 9.720 | 5,644,790 |
| 2025-06-25 | 10.160 | 10.280 | 9.750 | 9.830 | 9.830 | 7,781,782 |
| 2025-06-24 | 9.580 | 10.080 | 9.520 | 10.060 | 10.060 | 12,548,226 |
| 2025-06-23 | 9.320 | 9.590 | 9.200 | 9.490 | 9.490 | 5,886,444 |
| 2025-06-20 | 9.810 | 9.850 | 9.160 | 9.380 | 9.380 | 28,501,710 |
| 2025-06-19 | 10.680 | 10.860 | 9.700 | 9.810 | 9.810 | 12,085,000 |
| 2025-06-18 | 10.560 | 10.660 | 10.220 | 10.660 | 10.660 | 6,736,636 |
| 2025-06-17 | 11.080 | 11.080 | 10.440 | 10.580 | 10.580 | 7,709,951 |
| 2025-06-16 | 10.680 | 11.160 | 10.600 | 10.760 | 10.760 | 6,692,000 |
| 2025-06-13 | 11.000 | 11.160 | 10.760 | 10.800 | 10.800 | 8,136,482 |
| 2025-06-12 | 11.300 | 11.420 | 10.840 | 11.060 | 11.060 | 10,841,153 |
| 2025-06-11 | 11.300 | 11.500 | 11.000 | 11.320 | 11.320 | 8,220,594 |
| 2025-06-10 | 10.360 | 11.360 | 10.360 | 11.300 | 11.300 | 16,410,986 |
| 2025-06-09 | 9.080 | 10.440 | 9.080 | 10.420 | 10.420 | 15,038,236 |
| 2025-06-06 | 9.500 | 9.650 | 9.050 | 9.280 | 9.280 | 9,605,663 |
| 2025-06-05 | 9.930 | 10.260 | 9.300 | 9.390 | 9.390 | 11,660,275 |
| 2025-06-04 | 9.950 | 10.040 | 9.850 | 9.930 | 9.930 | 6,092,144 |
| 2025-06-03 | 9.940 | 10.300 | 9.800 | 9.950 | 9.950 | 12,261,966 |
| 2025-06-02 | 9.780 | 10.260 | 9.540 | 9.940 | 9.940 | 9,715,568 |
| 2025-05-30 | 9.430 | 9.840 | 9.300 | 9.840 | 9.840 | 11,442,818 |
| 2025-05-29 | 9.340 | 9.700 | 9.340 | 9.430 | 9.430 | 5,824,718 |
| 2025-05-28 | 9.620 | 9.740 | 9.280 | 9.420 | 9.420 | 7,001,831 |
| 2025-05-27 | 9.530 | 9.670 | 9.200 | 9.660 | 9.660 | 10,892,000 |
| 2025-05-26 | 9.660 | 9.780 | 9.360 | 9.530 | 9.530 | 10,664,000 |
| 2025-05-23 | 9.550 | 9.850 | 9.430 | 9.680 | 9.680 | 27,882,370 |
| 2025-05-22 | 10.260 | 10.460 | 10.020 | 10.160 | 10.160 | 7,757,069 |
| 2025-05-21 | 9.780 | 10.260 | 9.650 | 10.260 | 10.260 | 14,077,315 |
| 2025-05-20 | 9.540 | 9.930 | 9.540 | 9.770 | 9.770 | 10,204,431 |
| 2025-05-19 | 9.570 | 9.640 | 9.360 | 9.530 | 9.530 | 11,077,990 |
| 2025-05-16 | 8.880 | 9.730 | 8.630 | 9.570 | 9.570 | 16,186,425 |
| 2025-05-15 | 9.060 | 9.060 | 8.810 | 8.870 | 8.870 | 6,781,012 |
| 2025-05-14 | 8.720 | 9.100 | 8.520 | 9.060 | 9.060 | 9,727,811 |
| 2025-05-13 | 8.580 | 8.830 | 8.460 | 8.720 | 8.720 | 9,731,352 |
| 2025-05-12 | 8.500 | 8.550 | 8.320 | 8.420 | 8.420 | 8,514,000 |
| 2025-05-09 | 8.450 | 8.450 | 8.070 | 8.390 | 8.390 | 8,386,557 |
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.