Newborn Town Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.610 | 3.800 | 3.610 | 3.710 | 3.710 | 5,102,000 |
| 2024-11-05 | 3.650 | 3.700 | 3.610 | 3.650 | 3.650 | 2,000,000 |
| 2024-11-04 | 3.610 | 3.700 | 3.570 | 3.650 | 3.650 | 2,204,000 |
| 2024-11-01 | 3.770 | 3.800 | 3.590 | 3.650 | 3.650 | 3,808,000 |
| 2024-10-31 | 3.800 | 3.840 | 3.730 | 3.770 | 3.770 | 5,452,000 |
| 2024-10-30 | 3.600 | 3.850 | 3.600 | 3.810 | 3.810 | 9,624,700 |
| 2024-10-29 | 3.690 | 3.730 | 3.560 | 3.580 | 3.580 | 6,214,000 |
| 2024-10-28 | 3.470 | 3.750 | 3.420 | 3.650 | 3.650 | 8,639,492 |
| 2024-10-25 | 3.090 | 3.560 | 3.090 | 3.470 | 3.470 | 14,514,400 |
| 2024-10-24 | 3.180 | 3.180 | 3.080 | 3.090 | 3.090 | 2,541,665 |
| 2024-10-23 | 3.130 | 3.230 | 3.110 | 3.180 | 3.180 | 3,786,000 |
| 2024-10-22 | 3.190 | 3.210 | 3.110 | 3.160 | 3.160 | 1,558,000 |
| 2024-10-21 | 3.110 | 3.230 | 3.090 | 3.130 | 3.130 | 3,274,000 |
| 2024-10-18 | 2.920 | 3.190 | 2.900 | 3.130 | 3.130 | 5,882,000 |
| 2024-10-17 | 3.120 | 3.150 | 2.900 | 2.920 | 2.920 | 5,546,000 |
| 2024-10-16 | 3.100 | 3.140 | 3.050 | 3.100 | 3.100 | 3,574,000 |
| 2024-10-15 | 3.220 | 3.260 | 3.050 | 3.100 | 3.100 | 6,738,000 |
| 2024-10-14 | 3.420 | 3.420 | 3.040 | 3.220 | 3.220 | 9,582,980 |
| 2024-10-10 | 3.390 | 3.550 | 3.360 | 3.410 | 3.410 | 7,928,980 |
| 2024-10-09 | 3.410 | 3.540 | 3.200 | 3.320 | 3.320 | 9,330,000 |
| 2024-10-08 | 3.900 | 3.900 | 3.350 | 3.400 | 3.400 | 13,495,000 |
| 2024-10-07 | 3.790 | 4.000 | 3.710 | 3.900 | 3.900 | 12,364,000 |
| 2024-10-04 | 3.340 | 3.780 | 3.340 | 3.780 | 3.780 | 12,840,500 |
| 2024-10-03 | 3.560 | 3.620 | 3.210 | 3.410 | 3.410 | 13,944,500 |
| 2024-10-02 | 3.700 | 3.850 | 3.470 | 3.550 | 3.550 | 23,884,189 |
| 2024-09-30 | 3.500 | 3.670 | 3.380 | 3.670 | 3.670 | 14,126,200 |
| 2024-09-27 | 3.330 | 3.390 | 3.250 | 3.340 | 3.340 | 6,628,200 |
| 2024-09-26 | 3.140 | 3.260 | 3.080 | 3.250 | 3.250 | 7,372,200 |
| 2024-09-25 | 3.200 | 3.260 | 3.090 | 3.140 | 3.140 | 8,774,393 |
| 2024-09-24 | 3.080 | 3.130 | 2.990 | 3.120 | 3.120 | 5,714,200 |
| 2024-09-23 | 2.810 | 3.090 | 2.810 | 2.950 | 2.950 | 9,132,200 |
| 2024-09-20 | 2.720 | 2.860 | 2.720 | 2.770 | 2.770 | 27,390,000 |
| 2024-09-19 | 2.600 | 2.780 | 2.580 | 2.750 | 2.750 | 5,412,000 |
| 2024-09-17 | 2.550 | 2.640 | 2.550 | 2.610 | 2.610 | 1,364,000 |
| 2024-09-16 | 2.530 | 2.600 | 2.500 | 2.580 | 2.580 | 1,510,000 |
| 2024-09-13 | 2.540 | 2.610 | 2.540 | 2.550 | 2.550 | 2,014,000 |
| 2024-09-12 | 2.530 | 2.630 | 2.530 | 2.550 | 2.550 | 2,322,000 |
| 2024-09-11 | 2.510 | 2.590 | 2.500 | 2.530 | 2.530 | 2,280,000 |
| 2024-09-10 | 2.600 | 2.620 | 2.530 | 2.530 | 2.530 | 2,014,000 |
| 2024-09-09 | 2.600 | 2.630 | 2.530 | 2.590 | 2.590 | 2,368,954 |
| 2024-09-05 | 2.600 | 2.670 | 2.540 | 2.620 | 2.620 | 2,850,000 |
| 2024-09-04 | 2.760 | 2.760 | 2.610 | 2.610 | 2.610 | 4,442,000 |
| 2024-09-03 | 2.750 | 2.880 | 2.750 | 2.790 | 2.790 | 1,446,000 |
| 2024-09-02 | 2.880 | 2.880 | 2.760 | 2.770 | 2.770 | 3,064,000 |
| 2024-08-30 | 2.800 | 3.010 | 2.760 | 2.890 | 2.890 | 4,642,000 |
| 2024-08-29 | 2.800 | 2.850 | 2.750 | 2.820 | 2.820 | 2,294,000 |
| 2024-08-28 | 2.900 | 2.920 | 2.800 | 2.800 | 2.800 | 2,018,000 |
| 2024-08-27 | 2.800 | 2.930 | 2.780 | 2.900 | 2.900 | 3,002,000 |
| 2024-08-26 | 2.770 | 2.880 | 2.730 | 2.820 | 2.820 | 2,854,000 |
| 2024-08-23 | 2.780 | 2.780 | 2.710 | 2.740 | 2.740 | 1,394,000 |
| 2024-08-22 | 2.750 | 2.790 | 2.660 | 2.760 | 2.760 | 3,896,000 |
| 2024-08-21 | 2.760 | 2.810 | 2.720 | 2.760 | 2.760 | 3,208,000 |
| 2024-08-20 | 2.850 | 2.850 | 2.710 | 2.760 | 2.760 | 2,768,000 |
| 2024-08-19 | 2.800 | 2.900 | 2.800 | 2.830 | 2.830 | 4,435,148 |
| 2024-08-16 | 2.910 | 2.910 | 2.710 | 2.770 | 2.770 | 7,848,138 |
| 2024-08-15 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 2,615,037 |
| 2024-08-14 | 3.050 | 3.090 | 2.920 | 2.940 | 2.940 | 2,161,000 |
| 2024-08-13 | 3.050 | 3.080 | 2.950 | 3.020 | 3.020 | 2,202,000 |
| 2024-08-12 | 2.970 | 3.080 | 2.910 | 3.050 | 3.050 | 3,990,000 |
| 2024-08-09 | 2.890 | 3.030 | 2.880 | 2.970 | 2.970 | 4,132,000 |
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.