New World Development Company Limited (0017.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.300 | 7.380 | 7.240 | 7.270 | 7.270 | 2,595,512 |
| 25 Jul 2024 | 7.300 | 7.300 | 7.190 | 7.290 | 7.290 | 3,003,461 |
| 24 Jul 2024 | 7.500 | 7.500 | 7.230 | 7.300 | 7.300 | 5,768,429 |
| 23 Jul 2024 | 7.600 | 7.690 | 7.420 | 7.430 | 7.430 | 4,076,805 |
| 22 Jul 2024 | 7.690 | 7.690 | 7.550 | 7.590 | 7.590 | 3,491,104 |
| 19 Jul 2024 | 7.750 | 7.850 | 7.590 | 7.690 | 7.690 | 5,548,702 |
| 18 Jul 2024 | 7.840 | 7.950 | 7.700 | 7.890 | 7.890 | 4,395,618 |
| 17 Jul 2024 | 7.680 | 7.860 | 7.680 | 7.770 | 7.770 | 4,245,640 |
| 16 Jul 2024 | 7.730 | 7.730 | 7.560 | 7.610 | 7.610 | 3,391,239 |
| 15 Jul 2024 | 7.970 | 7.970 | 7.630 | 7.730 | 7.730 | 7,154,914 |
| 12 Jul 2024 | 7.740 | 8.080 | 7.740 | 7.970 | 7.970 | 9,580,662 |
| 11 Jul 2024 | 7.400 | 7.670 | 7.380 | 7.660 | 7.660 | 6,913,500 |
| 10 Jul 2024 | 7.300 | 7.400 | 7.230 | 7.260 | 7.260 | 2,351,550 |
| 09 Jul 2024 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 3,140,654 |
| 08 Jul 2024 | 7.540 | 7.540 | 7.180 | 7.300 | 7.300 | 7,695,883 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.510 | 7.590 | 7.410 | 7.570 | 7.570 | 4,772,203 |
| 03 Jul 2024 | 7.280 | 7.530 | 7.210 | 7.510 | 7.510 | 6,601,661 |
| 02 Jul 2024 | 7.310 | 7.500 | 7.140 | 7.200 | 7.200 | 6,300,130 |
| 28 Jun 2024 | 7.260 | 7.420 | 7.220 | 7.310 | 7.310 | 4,064,544 |
| 27 Jun 2024 | 7.200 | 7.280 | 7.100 | 7.260 | 7.260 | 6,991,466 |
| 26 Jun 2024 | 7.270 | 7.280 | 7.100 | 7.230 | 7.230 | 4,900,319 |
| 25 Jun 2024 | 7.270 | 7.420 | 7.210 | 7.270 | 7.270 | 5,166,889 |
| 24 Jun 2024 | 7.200 | 7.280 | 7.110 | 7.260 | 7.260 | 6,309,292 |
| 21 Jun 2024 | 7.580 | 7.580 | 7.160 | 7.230 | 7.230 | 18,854,889 |
| 20 Jun 2024 | 7.870 | 7.870 | 7.470 | 7.500 | 7.500 | 4,414,753 |
| 19 Jun 2024 | 7.610 | 7.770 | 7.560 | 7.770 | 7.770 | 3,904,035 |
| 18 Jun 2024 | 7.660 | 7.680 | 7.520 | 7.550 | 7.550 | 6,524,807 |
| 17 Jun 2024 | 7.700 | 7.710 | 7.550 | 7.650 | 7.650 | 3,912,576 |
| 14 Jun 2024 | 7.960 | 8.080 | 7.720 | 7.730 | 7.730 | 6,562,491 |
| 13 Jun 2024 | 7.840 | 7.930 | 7.730 | 7.880 | 7.880 | 5,670,670 |
| 12 Jun 2024 | 8.200 | 8.200 | 7.680 | 7.780 | 7.780 | 11,056,252 |
| 11 Jun 2024 | 8.300 | 8.300 | 8.040 | 8.060 | 8.060 | 9,811,845 |
| 07 Jun 2024 | 8.380 | 8.470 | 8.260 | 8.340 | 8.340 | 6,438,406 |
| 06 Jun 2024 | 8.550 | 8.550 | 8.280 | 8.330 | 8.330 | 3,892,524 |
| 05 Jun 2024 | 8.510 | 8.590 | 8.340 | 8.370 | 8.370 | 3,141,859 |
| 04 Jun 2024 | 8.430 | 8.580 | 8.410 | 8.470 | 8.470 | 3,495,732 |
| 03 Jun 2024 | 8.540 | 8.660 | 8.380 | 8.450 | 8.450 | 4,276,160 |
| 31 May 2024 | 8.750 | 8.870 | 8.460 | 8.460 | 8.460 | 7,552,327 |
| 30 May 2024 | 8.850 | 8.850 | 8.640 | 8.700 | 8.700 | 4,872,147 |
| 29 May 2024 | 8.980 | 8.980 | 8.800 | 8.850 | 8.850 | 3,700,046 |
| 28 May 2024 | 9.100 | 9.200 | 8.910 | 8.990 | 8.990 | 6,000,232 |
| 27 May 2024 | 9.250 | 9.250 | 8.820 | 9.100 | 9.100 | 7,135,010 |
| 24 May 2024 | 9.350 | 9.400 | 9.020 | 9.130 | 9.130 | 9,500,604 |
| 23 May 2024 | 9.900 | 9.900 | 9.390 | 9.450 | 9.450 | 9,369,637 |
| 22 May 2024 | 9.880 | 10.100 | 9.640 | 9.940 | 9.940 | 8,739,784 |
| 21 May 2024 | 10.160 | 10.160 | 9.690 | 9.710 | 9.710 | 9,068,430 |
| 20 May 2024 | 9.800 | 10.300 | 9.710 | 10.120 | 10.120 | 17,951,639 |
| 17 May 2024 | 9.480 | 9.770 | 9.410 | 9.770 | 9.770 | 12,859,107 |
| 16 May 2024 | 9.150 | 9.560 | 9.060 | 9.450 | 9.450 | 13,242,713 |
| 14 May 2024 | 9.360 | 9.450 | 9.100 | 9.120 | 9.120 | 5,852,293 |
| 13 May 2024 | 9.280 | 9.360 | 9.050 | 9.350 | 9.350 | 10,661,775 |
| 10 May 2024 | 8.810 | 9.330 | 8.780 | 9.290 | 9.290 | 21,481,587 |
| 09 May 2024 | 8.680 | 8.870 | 8.580 | 8.810 | 8.810 | 8,121,452 |
| 08 May 2024 | 8.950 | 8.950 | 8.540 | 8.580 | 8.580 | 8,079,487 |
| 07 May 2024 | 8.850 | 9.140 | 8.810 | 8.910 | 8.910 | 8,052,271 |
| 06 May 2024 | 9.030 | 9.050 | 8.730 | 8.840 | 8.840 | 6,500,172 |
| 03 May 2024 | 8.800 | 9.030 | 8.790 | 9.020 | 9.020 | 11,384,757 |
| 02 May 2024 | 8.380 | 8.890 | 8.150 | 8.770 | 8.770 | 15,051,828 |
| 30 Apr 2024 | 8.430 | 8.450 | 8.270 | 8.380 | 8.380 | 7,183,431 |
| 29 Apr 2024 | 8.140 | 8.770 | 8.140 | 8.420 | 8.420 | 13,250,377 |
| 26 Apr 2024 | 7.910 | 8.150 | 7.860 | 8.140 | 8.140 | 8,029,032 |
| 25 Apr 2024 | 7.960 | 8.000 | 7.790 | 7.910 | 7.910 | 5,380,644 |
| 24 Apr 2024 | 7.800 | 7.980 | 7.760 | 7.960 | 7.960 | 7,042,313 |
| 23 Apr 2024 | 7.620 | 7.770 | 7.590 | 7.750 | 7.750 | 6,228,466 |
| 22 Apr 2024 | 7.470 | 7.770 | 7.470 | 7.550 | 7.550 | 5,705,953 |
| 19 Apr 2024 | 7.570 | 7.570 | 7.240 | 7.450 | 7.450 | 7,014,092 |
| 18 Apr 2024 | 7.410 | 7.700 | 7.280 | 7.570 | 7.570 | 7,730,497 |
| 17 Apr 2024 | 7.870 | 8.010 | 7.330 | 7.410 | 7.410 | 23,463,011 |
| 16 Apr 2024 | 8.000 | 8.060 | 7.880 | 7.950 | 7.950 | 6,556,913 |
| 15 Apr 2024 | 8.010 | 8.140 | 7.900 | 8.000 | 8.000 | 6,162,010 |
| 12 Apr 2024 | 8.430 | 8.450 | 8.110 | 8.110 | 8.110 | 9,015,514 |
| 11 Apr 2024 | 8.590 | 8.740 | 8.250 | 8.450 | 8.450 | 13,801,411 |
| 10 Apr 2024 | 8.880 | 8.880 | 8.560 | 8.830 | 8.830 | 6,771,164 |
| 09 Apr 2024 | 8.610 | 8.950 | 8.610 | 8.880 | 8.880 | 7,889,942 |
| 08 Apr 2024 | 8.600 | 8.720 | 8.490 | 8.610 | 8.610 | 5,607,074 |
| 05 Apr 2024 | 8.450 | 8.600 | 8.390 | 8.500 | 8.500 | 4,444,197 |
| 03 Apr 2024 | 8.500 | 8.610 | 8.410 | 8.430 | 8.430 | 5,469,112 |
| 02 Apr 2024 | 8.340 | 8.600 | 8.320 | 8.500 | 8.500 | 8,029,429 |
| 28 Mar 2024 | 8.310 | 8.530 | 8.140 | 8.260 | 8.260 | 16,586,508 |
| 27 Mar 2024 | 8.530 | 8.530 | 8.300 | 8.310 | 8.310 | 6,544,149 |
| 26 Mar 2024 | 8.600 | 8.780 | 8.460 | 8.530 | 8.530 | 8,039,407 |
| 25 Mar 2024 | 8.580 | 8.720 | 8.490 | 8.570 | 8.570 | 5,592,484 |
| 22 Mar 2024 | 9.040 | 9.040 | 8.440 | 8.530 | 8.530 | 15,029,818 |
| 21 Mar 2024 | 8.860 | 9.180 | 8.860 | 9.040 | 9.040 | 6,036,452 |
| 20 Mar 2024 | 9.030 | 9.070 | 8.810 | 8.810 | 8.810 | 9,633,154 |
| 20 Mar 2024 | 0.2 Dividend | |||||
| 19 Mar 2024 | 9.240 | 9.300 | 9.130 | 9.190 | 8.990 | 9,862,490 |
| 18 Mar 2024 | 9.360 | 9.370 | 9.220 | 9.310 | 9.107 | 6,197,186 |
| 15 Mar 2024 | 9.530 | 9.530 | 9.330 | 9.360 | 9.156 | 26,127,833 |
| 14 Mar 2024 | 9.540 | 9.590 | 9.440 | 9.530 | 9.323 | 9,885,733 |
| 13 Mar 2024 | 9.770 | 9.870 | 9.500 | 9.540 | 9.332 | 11,640,459 |
| 12 Mar 2024 | 9.400 | 9.950 | 9.350 | 9.920 | 9.704 | 19,870,018 |
| 11 Mar 2024 | 8.940 | 9.350 | 8.860 | 9.340 | 9.137 | 14,623,173 |
| 08 Mar 2024 | 8.600 | 8.990 | 8.600 | 8.930 | 8.736 | 15,931,776 |
| 07 Mar 2024 | 8.640 | 8.780 | 8.510 | 8.620 | 8.432 | 10,464,838 |
| 06 Mar 2024 | 8.500 | 8.720 | 8.480 | 8.640 | 8.452 | 11,744,814 |
| 05 Mar 2024 | 8.510 | 8.650 | 8.360 | 8.530 | 8.344 | 24,535,259 |
| 04 Mar 2024 | 9.290 | 9.300 | 8.700 | 8.770 | 8.579 | 30,685,512 |
| 01 Mar 2024 | 9.600 | 9.600 | 9.150 | 9.200 | 9.000 | 54,140,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.