New Zealand markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.120+0.350 (+3.58%)
At close: 04:08PM HKT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20249.80010.3009.71010.12010.12017,951,639
17 May 20249.4809.7709.4109.7709.77012,859,107
16 May 20249.1509.5609.0609.4509.45013,242,713
14 May 20249.3609.4509.1009.1209.1205,852,293
13 May 20249.2809.3609.0509.3509.35010,661,775
10 May 20248.8109.3308.7809.2909.29021,481,587
09 May 20248.6808.8708.5808.8108.8108,121,452
08 May 20248.9508.9508.5408.5808.5808,079,487
07 May 20248.8509.1408.8108.9108.9108,052,271
06 May 20249.0309.0508.7308.8408.8406,500,172
03 May 20248.8009.0308.7909.0209.02011,384,757
02 May 20248.3808.8908.1508.7708.77015,051,828
30 Apr 20248.4308.4508.2708.3808.3807,183,431
29 Apr 20248.1408.7708.1408.4208.42013,250,377
26 Apr 20247.9108.1507.8608.1408.1408,029,032
25 Apr 20247.9608.0007.7907.9107.9105,380,644
24 Apr 20247.8007.9807.7607.9607.9607,042,313
23 Apr 20247.6207.7707.5907.7507.7506,228,466
22 Apr 20247.4707.7707.4707.5507.5505,705,953
19 Apr 20247.5707.5707.2407.4507.4507,014,092
18 Apr 20247.4107.7007.2807.5707.5707,730,497
17 Apr 20247.8708.0107.3307.4107.41023,463,011
16 Apr 20248.0008.0607.8807.9507.9506,556,913
15 Apr 20248.0108.1407.9008.0008.0006,162,010
12 Apr 20248.4308.4508.1108.1108.1109,015,514
11 Apr 20248.5908.7408.2508.4508.45013,801,411
10 Apr 20248.8808.8808.5608.8308.8306,771,164
09 Apr 20248.6108.9508.6108.8808.8807,889,942
08 Apr 20248.6008.7208.4908.6108.6105,607,074
05 Apr 20248.4508.6008.3908.5008.5004,444,197
03 Apr 20248.5008.6108.4108.4308.4305,469,112
02 Apr 20248.3408.6008.3208.5008.5008,029,429
28 Mar 20248.3108.5308.1408.2608.26016,586,508
27 Mar 20248.5308.5308.3008.3108.3106,544,149
26 Mar 20248.6008.7808.4608.5308.5308,039,407
25 Mar 20248.5808.7208.4908.5708.5705,592,484
22 Mar 20249.0409.0408.4408.5308.53015,029,818
21 Mar 20248.8609.1808.8609.0409.0406,036,452
20 Mar 20249.0309.0708.8108.8108.8109,633,154
20 Mar 20240.2 Dividend
19 Mar 20249.2409.3009.1309.1908.9909,862,490
18 Mar 20249.3609.3709.2209.3109.1076,197,186
15 Mar 20249.5309.5309.3309.3609.15626,127,833
14 Mar 20249.5409.5909.4409.5309.3239,885,733
13 Mar 20249.7709.8709.5009.5409.33211,640,459
12 Mar 20249.4009.9509.3509.9209.70419,870,018
11 Mar 20248.9409.3508.8609.3409.13714,623,173
08 Mar 20248.6008.9908.6008.9308.73615,931,776
07 Mar 20248.6408.7808.5108.6208.43210,464,838
06 Mar 20248.5008.7208.4808.6408.45211,744,814
05 Mar 20248.5108.6508.3608.5308.34424,535,259
04 Mar 20249.2909.3008.7008.7708.57930,685,512
01 Mar 20249.6009.6009.1509.2009.00054,140,735
29 Feb 202410.00010.2809.7209.8709.655114,477,040
28 Feb 20249.84010.7609.82010.0809.86152,109,744
27 Feb 20249.5409.8009.4209.8009.58720,647,167
26 Feb 20249.7709.7909.4509.5609.35218,563,568
23 Feb 20249.8809.9009.5909.7409.52811,835,108
22 Feb 20249.7909.9209.5209.9209.7049,963,808
21 Feb 20249.35010.0609.2709.7909.57714,738,874
20 Feb 20249.3909.5209.1809.3609.15611,246,006
19 Feb 20249.6009.6609.3209.3909.18610,533,432
16 Feb 20249.3109.6709.2109.6209.41112,122,090
15 Feb 20249.3009.3109.0609.2609.0588,467,417
14 Feb 20249.1009.4308.9909.3809.17612,004,102
09 Feb 20249.5809.6209.3409.3909.1864,990,100
08 Feb 20249.5809.7109.5009.6409.4306,249,633
07 Feb 20249.6109.7809.5009.5309.32310,066,008
06 Feb 20249.4009.6509.2009.6209.4118,800,564
05 Feb 20249.6009.6009.2809.3809.1767,198,245
02 Feb 20249.81010.1409.4509.6009.3918,363,127
01 Feb 20249.5809.9809.5209.8109.59711,774,796
31 Jan 202410.00010.0409.5309.5809.37210,320,234
30 Jan 202410.30010.3009.8809.9809.7638,984,767
29 Jan 202410.38010.64010.30010.40010.1747,728,481
26 Jan 202410.32010.50010.20010.34010.1159,700,507
25 Jan 202410.48010.66010.24010.50010.2719,598,922
24 Jan 202410.30010.46010.06010.40010.1747,353,152
23 Jan 202410.00010.3809.83010.1609.9399,775,284
22 Jan 202410.30010.3409.88010.0009.7829,818,453
19 Jan 202410.48010.62010.24010.44010.2139,082,022
18 Jan 202410.06010.4809.92010.46010.23215,342,733
17 Jan 202410.64010.66010.00010.0409.82219,488,911
16 Jan 202410.92011.06010.62010.64010.4088,283,428
15 Jan 202411.06011.12010.84010.94010.7024,129,263
12 Jan 202411.32011.40011.08011.10010.8587,318,994
11 Jan 202410.98011.42010.92011.32011.0748,619,106
10 Jan 202410.78011.00010.68010.98010.7417,601,210
09 Jan 202410.86011.08010.82010.82010.5856,270,705
08 Jan 202411.08011.16010.80010.98010.7415,684,815
05 Jan 202411.24011.44011.04011.08010.8399,357,618
04 Jan 202411.42011.50011.08011.24010.9959,174,982
03 Jan 202411.72011.74011.34011.42011.1718,700,558
02 Jan 202412.18012.18011.64011.72011.4657,353,021
29 Dec 202312.00012.14011.90012.12011.8566,386,763
28 Dec 202312.08012.12011.88012.08011.8176,359,979
27 Dec 202311.80012.00011.72012.00011.7397,748,191
22 Dec 202311.90012.06011.72011.78011.5244,161,433
21 Dec 202311.60012.02011.54011.90011.6417,951,195
20 Dec 202311.78011.88011.58011.68011.4267,057,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...