New Zealand markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
7.970+0.310 (+4.05%)
At close: 04:08PM HKT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20247.7408.0807.7407.9707.9709,580,662
11 Jul 20247.4007.6707.3807.6607.6606,913,500
10 Jul 20247.3007.4007.2307.2607.2602,351,550
09 Jul 20247.3007.4007.2007.3007.3003,140,654
08 Jul 20247.5407.5407.1807.3007.3007,695,883
05 Jul 2024------
04 Jul 20247.5107.5907.4107.5707.5704,772,203
03 Jul 20247.2807.5307.2107.5107.5106,601,661
02 Jul 20247.3107.5007.1407.2007.2006,300,130
28 Jun 20247.2607.4207.2207.3107.3104,064,544
27 Jun 20247.2007.2807.1007.2607.2606,991,466
26 Jun 20247.2707.2807.1007.2307.2304,900,319
25 Jun 20247.2707.4207.2107.2707.2705,166,889
24 Jun 20247.2007.2807.1107.2607.2606,309,292
21 Jun 20247.5807.5807.1607.2307.23018,854,889
20 Jun 20247.8707.8707.4707.5007.5004,414,753
19 Jun 20247.6107.7707.5607.7707.7703,904,035
18 Jun 20247.6607.6807.5207.5507.5506,524,807
17 Jun 20247.7007.7107.5507.6507.6503,912,576
14 Jun 20247.9608.0807.7207.7307.7306,562,491
13 Jun 20247.8407.9307.7307.8807.8805,670,670
12 Jun 20248.2008.2007.6807.7807.78011,056,252
11 Jun 20248.3008.3008.0408.0608.0609,811,845
07 Jun 20248.3808.4708.2608.3408.3406,438,406
06 Jun 20248.5508.5508.2808.3308.3303,892,524
05 Jun 20248.5108.5908.3408.3708.3703,141,859
04 Jun 20248.4308.5808.4108.4708.4703,495,732
03 Jun 20248.5408.6608.3808.4508.4504,276,160
31 May 20248.7508.8708.4608.4608.4607,552,327
30 May 20248.8508.8508.6408.7008.7004,872,147
29 May 20248.9808.9808.8008.8508.8503,700,046
28 May 20249.1009.2008.9108.9908.9906,000,232
27 May 20249.2509.2508.8209.1009.1007,135,010
24 May 20249.3509.4009.0209.1309.1309,500,604
23 May 20249.9009.9009.3909.4509.4509,369,637
22 May 20249.88010.1009.6409.9409.9408,739,784
21 May 202410.16010.1609.6909.7109.7109,068,430
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...