Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.120 | 8.580 | 8.120 | 8.410 | 8.410 | 15,790,981 |
| 2025-05-07 | 7.810 | 8.300 | 7.810 | 8.180 | 8.180 | 14,450,998 |
| 2025-05-06 | 8.170 | 8.170 | 7.780 | 7.880 | 7.880 | 11,658,467 |
| 2025-05-02 | 8.060 | 8.200 | 7.940 | 8.180 | 8.180 | 8,075,013 |
| 2025-04-30 | 7.980 | 8.200 | 7.890 | 8.170 | 8.170 | 11,037,610 |
| 2025-04-29 | 7.290 | 8.050 | 7.150 | 8.050 | 8.050 | 22,089,721 |
| 2025-04-28 | 7.410 | 7.410 | 7.030 | 7.290 | 7.290 | 10,762,660 |
| 2025-04-25 | 7.250 | 7.450 | 6.880 | 7.410 | 7.410 | 20,019,391 |
| 2025-04-24 | 6.600 | 7.050 | 6.600 | 7.050 | 7.050 | 14,652,450 |
| 2025-04-23 | 6.700 | 6.960 | 6.570 | 6.600 | 6.600 | 16,721,410 |
| 2025-04-22 | 6.650 | 6.850 | 6.360 | 6.660 | 6.660 | 16,361,690 |
| 2025-04-17 | 5.960 | 6.800 | 5.960 | 6.600 | 6.600 | 25,421,199 |
| 2025-04-16 | 6.050 | 6.130 | 5.850 | 5.960 | 5.960 | 10,227,630 |
| 2025-04-15 | 5.900 | 6.150 | 5.760 | 6.050 | 6.050 | 10,164,760 |
| 2025-04-14 | 5.490 | 5.800 | 5.470 | 5.780 | 5.780 | 9,483,200 |
| 2025-04-11 | 5.360 | 5.520 | 5.200 | 5.490 | 5.490 | 6,344,000 |
| 2025-04-10 | 5.570 | 5.580 | 5.310 | 5.360 | 5.360 | 10,736,880 |
| 2025-04-09 | 5.000 | 5.330 | 4.750 | 5.260 | 5.260 | 9,840,702 |
| 2025-04-08 | 5.030 | 5.280 | 4.850 | 5.070 | 5.070 | 11,695,030 |
| 2025-04-07 | 5.460 | 5.460 | 4.880 | 4.950 | 4.950 | 22,175,900 |
| 2025-04-03 | 6.290 | 6.300 | 5.920 | 6.150 | 6.150 | 13,352,420 |
| 2025-04-02 | 6.030 | 6.510 | 6.030 | 6.470 | 6.470 | 14,555,400 |
| 2025-04-01 | 5.890 | 6.140 | 5.870 | 6.090 | 6.090 | 12,606,530 |
| 2025-03-31 | 5.960 | 5.960 | 5.660 | 5.890 | 5.890 | 11,904,000 |
| 2025-03-28 | 6.200 | 6.280 | 5.930 | 5.960 | 5.960 | 10,528,200 |
| 2025-03-27 | 5.930 | 6.290 | 5.910 | 6.150 | 6.150 | 9,421,469 |
| 2025-03-26 | 5.540 | 6.060 | 5.540 | 5.970 | 5.970 | 11,700,700 |
| 2025-03-25 | 5.770 | 5.850 | 5.490 | 5.510 | 5.510 | 7,597,057 |
| 2025-03-24 | 5.700 | 5.820 | 5.540 | 5.780 | 5.780 | 9,398,434 |
| 2025-03-21 | 6.460 | 6.460 | 5.430 | 5.700 | 5.700 | 42,902,762 |
| 2025-03-20 | 6.570 | 6.680 | 6.310 | 6.470 | 6.470 | 11,553,370 |
| 2025-03-19 | 6.450 | 6.690 | 6.320 | 6.560 | 6.560 | 10,852,210 |
| 2025-03-18 | 5.840 | 6.560 | 5.820 | 6.490 | 6.490 | 34,366,488 |
| 2025-03-17 | 5.620 | 5.850 | 5.600 | 5.700 | 5.700 | 9,560,092 |
| 2025-03-14 | 5.760 | 5.760 | 5.520 | 5.620 | 5.620 | 6,341,779 |
| 2025-03-13 | 5.700 | 5.780 | 5.500 | 5.670 | 5.670 | 7,697,187 |
| 2025-03-12 | 5.450 | 5.740 | 5.390 | 5.650 | 5.650 | 15,768,200 |
| 2025-03-11 | 5.460 | 5.500 | 5.300 | 5.450 | 5.450 | 8,783,189 |
| 2025-03-10 | 5.480 | 5.600 | 5.330 | 5.600 | 5.600 | 12,420,860 |
| 2025-03-07 | 5.240 | 5.480 | 5.190 | 5.400 | 5.400 | 18,492,461 |
| 2025-03-06 | 5.390 | 5.440 | 5.100 | 5.200 | 5.200 | 12,412,180 |
| 2025-03-05 | 5.050 | 5.470 | 4.800 | 5.320 | 5.320 | 34,097,219 |
| 2025-03-04 | 4.440 | 4.750 | 4.370 | 4.730 | 4.730 | 7,962,419 |
| 2025-03-03 | 4.540 | 4.630 | 4.430 | 4.500 | 4.500 | 8,119,023 |
| 2025-02-28 | 4.860 | 4.880 | 4.450 | 4.540 | 4.540 | 26,315,369 |
| 2025-02-27 | 4.900 | 5.020 | 4.790 | 4.920 | 4.920 | 10,592,000 |
| 2025-02-26 | 5.060 | 5.120 | 4.890 | 4.900 | 4.900 | 9,004,000 |
| 2025-02-25 | 5.020 | 5.070 | 4.840 | 4.950 | 4.950 | 8,282,324 |
| 2025-02-24 | 5.120 | 5.170 | 5.000 | 5.080 | 5.080 | 6,830,000 |
| 2025-02-21 | 5.030 | 5.200 | 5.030 | 5.160 | 5.160 | 7,142,000 |
| 2025-02-20 | 5.100 | 5.100 | 4.870 | 5.020 | 5.020 | 8,296,000 |
| 2025-02-19 | 5.060 | 5.190 | 5.000 | 5.080 | 5.080 | 6,762,000 |
| 2025-02-18 | 5.100 | 5.370 | 5.070 | 5.140 | 5.140 | 13,180,200 |
| 2025-02-17 | 5.200 | 5.300 | 5.060 | 5.110 | 5.110 | 11,844,200 |
| 2025-02-14 | 4.900 | 5.140 | 4.900 | 5.080 | 5.080 | 16,092,000 |
| 2025-02-13 | 4.950 | 5.100 | 4.850 | 4.900 | 4.900 | 10,931,640 |
| 2025-02-12 | 4.780 | 5.020 | 4.720 | 4.950 | 4.950 | 11,255,700 |
| 2025-02-11 | 4.870 | 4.900 | 4.710 | 4.730 | 4.730 | 7,388,000 |
| 2025-02-10 | 4.840 | 5.040 | 4.840 | 4.870 | 4.870 | 8,982,000 |
| 2025-02-07 | 4.840 | 4.930 | 4.780 | 4.850 | 4.850 | 5,195,740 |
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.