New World Development Company Limited (0017.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:06PM HKT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 11.100 | 11.100 | 10.800 | 11.020 | 11.020 | 5,624,533 |
| 08 Dec 2023 | 11.040 | 11.280 | 10.960 | 11.020 | 11.020 | 11,275,850 |
| 07 Dec 2023 | 11.040 | 11.400 | 10.800 | 11.000 | 11.000 | 13,314,698 |
| 06 Dec 2023 | 10.580 | 11.180 | 10.500 | 11.040 | 11.040 | 18,792,967 |
| 05 Dec 2023 | 10.860 | 10.860 | 10.480 | 10.600 | 10.600 | 17,314,782 |
| 04 Dec 2023 | 11.300 | 11.540 | 10.740 | 10.860 | 10.860 | 18,972,748 |
| 01 Dec 2023 | 11.700 | 11.700 | 11.040 | 11.100 | 11.100 | 20,015,454 |
| 30 Nov 2023 | 11.800 | 11.940 | 11.540 | 11.620 | 11.620 | 26,838,085 |
| 29 Nov 2023 | 12.460 | 12.460 | 11.620 | 11.720 | 11.720 | 20,438,252 |
| 28 Nov 2023 | 12.280 | 12.500 | 12.060 | 12.220 | 12.220 | 11,789,629 |
| 27 Nov 2023 | 13.260 | 13.260 | 12.120 | 12.340 | 12.340 | 22,888,075 |
| 24 Nov 2023 | 13.220 | 13.420 | 13.100 | 13.180 | 13.180 | 9,656,715 |
| 23 Nov 2023 | 13.920 | 13.920 | 12.980 | 13.320 | 13.320 | 21,801,506 |
| 23 Nov 2023 | 1.59 Dividend | |||||
| 22 Nov 2023 | 15.900 | 15.900 | 15.620 | 15.820 | 14.230 | 10,927,971 |
| 21 Nov 2023 | 15.700 | 15.960 | 15.660 | 15.700 | 14.122 | 7,705,688 |
| 20 Nov 2023 | 15.380 | 15.500 | 15.320 | 15.500 | 13.942 | 5,329,919 |
| 17 Nov 2023 | 15.480 | 15.500 | 15.160 | 15.260 | 13.726 | 4,296,523 |
| 16 Nov 2023 | 15.500 | 15.620 | 15.300 | 15.480 | 13.924 | 4,110,575 |
| 15 Nov 2023 | 15.200 | 15.600 | 15.200 | 15.600 | 14.032 | 15,493,145 |
| 14 Nov 2023 | 14.900 | 15.040 | 14.800 | 14.860 | 13.366 | 3,921,483 |
| 13 Nov 2023 | 14.640 | 14.820 | 14.560 | 14.820 | 13.331 | 3,220,225 |
| 10 Nov 2023 | 14.780 | 14.860 | 14.440 | 14.540 | 13.079 | 5,574,170 |
| 09 Nov 2023 | 14.940 | 15.180 | 14.840 | 14.860 | 13.366 | 3,763,395 |
| 08 Nov 2023 | 14.920 | 15.000 | 14.720 | 14.940 | 13.438 | 5,623,044 |
| 07 Nov 2023 | 15.360 | 15.360 | 14.860 | 14.920 | 13.420 | 7,517,450 |
| 06 Nov 2023 | 15.700 | 15.800 | 15.380 | 15.480 | 13.924 | 8,379,206 |
| 03 Nov 2023 | 15.160 | 15.560 | 15.080 | 15.460 | 13.906 | 11,632,656 |
| 02 Nov 2023 | 15.160 | 15.160 | 14.700 | 14.880 | 13.384 | 7,578,793 |
| 01 Nov 2023 | 14.400 | 14.740 | 14.300 | 14.740 | 13.259 | 10,148,715 |
| 31 Oct 2023 | 14.500 | 14.880 | 14.280 | 14.340 | 12.899 | 11,637,018 |
| 30 Oct 2023 | 14.460 | 14.500 | 14.200 | 14.440 | 12.989 | 5,548,194 |
| 27 Oct 2023 | 14.380 | 14.540 | 14.200 | 14.460 | 13.007 | 3,736,099 |
| 26 Oct 2023 | 14.200 | 14.260 | 14.080 | 14.160 | 12.737 | 7,016,941 |
| 25 Oct 2023 | 14.600 | 15.200 | 14.120 | 14.220 | 12.791 | 14,198,444 |
| 24 Oct 2023 | 14.840 | 14.840 | 14.360 | 14.380 | 12.935 | 10,882,008 |
| 20 Oct 2023 | 14.300 | 14.900 | 14.300 | 14.840 | 13.348 | 5,614,966 |
| 19 Oct 2023 | 14.760 | 14.840 | 14.340 | 14.540 | 13.079 | 7,245,797 |
| 18 Oct 2023 | 14.600 | 14.900 | 14.600 | 14.760 | 13.277 | 4,639,383 |
| 17 Oct 2023 | 14.500 | 14.800 | 14.480 | 14.760 | 13.277 | 6,785,809 |
| 16 Oct 2023 | 14.420 | 14.600 | 14.240 | 14.440 | 12.989 | 4,261,427 |
| 13 Oct 2023 | 14.840 | 14.860 | 14.400 | 14.420 | 12.971 | 7,127,449 |
| 12 Oct 2023 | 15.080 | 15.280 | 14.900 | 14.980 | 13.474 | 5,854,591 |
| 11 Oct 2023 | 15.220 | 15.260 | 15.020 | 15.080 | 13.564 | 5,789,436 |
| 10 Oct 2023 | 15.300 | 15.500 | 15.040 | 15.100 | 13.582 | 5,971,829 |
| 09 Oct 2023 | 15.200 | 15.200 | 14.800 | 14.960 | 13.456 | 4,541,227 |
| 06 Oct 2023 | 15.160 | 15.380 | 15.120 | 15.160 | 13.636 | 5,641,686 |
| 05 Oct 2023 | 14.880 | 15.260 | 14.740 | 15.160 | 13.636 | 7,218,791 |
| 04 Oct 2023 | 14.340 | 15.100 | 14.340 | 14.840 | 13.348 | 13,491,788 |
| 03 Oct 2023 | 14.700 | 14.840 | 14.040 | 14.440 | 12.989 | 22,500,716 |
| 29 Sept 2023 | 14.720 | 15.440 | 14.720 | 15.240 | 13.708 | 12,952,567 |
| 28 Sept 2023 | 14.500 | 14.720 | 14.380 | 14.440 | 12.989 | 5,664,049 |
| 27 Sept 2023 | 14.400 | 14.540 | 14.240 | 14.500 | 13.043 | 5,763,239 |
| 26 Sept 2023 | 14.820 | 14.940 | 14.300 | 14.400 | 12.953 | 11,598,923 |
| 25 Sept 2023 | 14.960 | 15.280 | 14.820 | 14.960 | 13.456 | 6,958,653 |
| 22 Sept 2023 | 15.080 | 15.300 | 15.000 | 15.300 | 13.762 | 8,921,103 |
| 21 Sept 2023 | 15.380 | 15.400 | 15.080 | 15.140 | 13.618 | 5,286,040 |
| 20 Sept 2023 | 15.360 | 15.620 | 15.340 | 15.380 | 13.834 | 6,767,461 |
| 19 Sept 2023 | 15.520 | 15.560 | 15.260 | 15.400 | 13.852 | 5,723,107 |
| 18 Sept 2023 | 15.660 | 15.800 | 15.460 | 15.520 | 13.960 | 3,872,767 |
| 15 Sept 2023 | 15.960 | 16.000 | 15.720 | 15.800 | 14.212 | 9,442,575 |
| 14 Sept 2023 | 16.000 | 16.060 | 15.640 | 15.740 | 14.158 | 4,366,355 |
| 13 Sept 2023 | 15.860 | 16.100 | 15.600 | 16.000 | 14.392 | 6,073,246 |
| 12 Sept 2023 | 15.760 | 15.940 | 15.640 | 15.760 | 14.176 | 7,823,475 |
| 11 Sept 2023 | 16.700 | 16.700 | 15.440 | 15.820 | 14.230 | 12,988,729 |
| 07 Sept 2023 | 17.080 | 17.120 | 16.800 | 16.840 | 15.147 | 2,586,185 |
| 06 Sept 2023 | 16.940 | 17.140 | 16.760 | 17.080 | 15.363 | 4,524,553 |
| 05 Sept 2023 | 17.220 | 17.300 | 16.920 | 16.940 | 15.237 | 3,677,394 |
| 04 Sept 2023 | 16.940 | 17.580 | 16.680 | 17.400 | 15.651 | 10,014,719 |
| 31 Aug 2023 | 17.420 | 17.420 | 16.500 | 16.660 | 14.986 | 12,549,433 |
| 30 Aug 2023 | 16.680 | 17.540 | 16.620 | 17.040 | 15.327 | 15,025,772 |
| 29 Aug 2023 | 15.920 | 16.520 | 15.880 | 16.520 | 14.860 | 11,194,392 |
| 28 Aug 2023 | 16.640 | 16.780 | 15.620 | 15.860 | 14.266 | 13,731,296 |
| 25 Aug 2023 | 17.200 | 17.220 | 16.080 | 16.320 | 14.680 | 16,996,534 |
| 24 Aug 2023 | 16.800 | 17.420 | 16.800 | 17.320 | 15.579 | 3,873,690 |
| 23 Aug 2023 | 16.680 | 17.040 | 16.680 | 16.760 | 15.076 | 2,926,722 |
| 22 Aug 2023 | 17.020 | 17.100 | 16.620 | 16.740 | 15.058 | 4,840,410 |
| 21 Aug 2023 | 16.860 | 17.120 | 16.660 | 16.840 | 15.147 | 5,315,588 |
| 18 Aug 2023 | 16.980 | 17.280 | 16.840 | 16.860 | 15.165 | 4,206,976 |
| 17 Aug 2023 | 17.200 | 17.440 | 16.840 | 17.060 | 15.345 | 4,108,636 |
| 16 Aug 2023 | 17.000 | 17.220 | 16.820 | 17.220 | 15.489 | 3,392,649 |
| 15 Aug 2023 | 17.220 | 17.400 | 17.020 | 17.160 | 15.435 | 3,338,706 |
| 14 Aug 2023 | 17.600 | 17.660 | 17.040 | 17.260 | 15.525 | 5,823,721 |
| 11 Aug 2023 | 17.500 | 17.740 | 17.460 | 17.660 | 15.885 | 3,322,172 |
| 10 Aug 2023 | 17.560 | 17.640 | 17.420 | 17.580 | 15.813 | 3,422,808 |
| 09 Aug 2023 | 17.320 | 17.620 | 17.240 | 17.620 | 15.849 | 2,785,154 |
| 08 Aug 2023 | 17.860 | 17.860 | 17.240 | 17.400 | 15.651 | 7,606,702 |
| 07 Aug 2023 | 17.860 | 18.100 | 17.840 | 17.860 | 16.065 | 2,266,446 |
| 04 Aug 2023 | 18.220 | 18.440 | 17.760 | 17.860 | 16.065 | 6,417,581 |
| 03 Aug 2023 | 18.460 | 18.540 | 18.220 | 18.240 | 16.407 | 3,086,834 |
| 02 Aug 2023 | 18.940 | 19.000 | 18.340 | 18.460 | 16.605 | 6,531,375 |
| 01 Aug 2023 | 19.440 | 19.480 | 18.940 | 19.000 | 17.090 | 2,671,193 |
| 31 Jul 2023 | 19.340 | 19.520 | 19.160 | 19.180 | 17.252 | 5,146,656 |
| 28 Jul 2023 | 19.300 | 19.400 | 19.060 | 19.340 | 17.396 | 3,796,638 |
| 27 Jul 2023 | 19.000 | 19.540 | 19.000 | 19.440 | 17.486 | 4,914,483 |
| 26 Jul 2023 | 18.980 | 19.140 | 18.860 | 19.000 | 17.090 | 3,244,418 |
| 25 Jul 2023 | 18.560 | 19.000 | 18.460 | 19.000 | 17.090 | 5,087,604 |
| 24 Jul 2023 | 18.460 | 18.460 | 17.920 | 18.080 | 16.263 | 5,018,562 |
| 21 Jul 2023 | 18.300 | 18.560 | 18.140 | 18.380 | 16.533 | 3,065,789 |
| 20 Jul 2023 | 18.140 | 18.460 | 18.080 | 18.260 | 16.425 | 3,614,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.