New Zealand markets close in 5 hours 33 minutes

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
26.750+0.650 (+2.49%)
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202226.10027.85026.00026.75026.75010,225,055
08 Aug 202225.95026.50025.75026.10026.1001,993,703
05 Aug 202226.00026.20025.80026.00026.0002,491,083
04 Aug 202225.90026.05025.80025.95025.9502,912,298
03 Aug 202225.85026.15025.65025.90025.9002,380,634
02 Aug 202226.15026.15025.45025.85025.8502,944,894
01 Aug 202226.30026.30025.90026.15026.1501,522,789
29 Jul 202226.45026.65026.10026.20026.2003,056,545
28 Jul 202226.60026.60026.10026.35026.3501,698,671
27 Jul 202226.45026.55026.20026.45026.4501,324,418
26 Jul 202226.40026.70026.25026.45026.4501,960,184
25 Jul 202225.90026.30025.85026.25026.2501,839,385
22 Jul 202226.50026.50026.05026.15026.1501,131,482
21 Jul 202226.70026.75025.95026.10026.1004,675,122
20 Jul 202226.65026.65026.35026.50026.5002,641,378
19 Jul 202226.45026.50026.15026.40026.4002,097,949
18 Jul 202226.30026.70026.10026.55026.5502,492,122
15 Jul 202226.45026.50025.85026.00026.0004,683,288
14 Jul 202227.00027.00026.30026.65026.6503,734,651
13 Jul 202227.15027.25026.80027.00027.0003,115,113
12 Jul 202227.20027.30026.90027.05027.0502,055,273
11 Jul 202227.45027.45027.00027.15027.1502,100,182
08 Jul 202227.45027.45027.15027.35027.3501,661,406
07 Jul 202227.40027.40027.00027.25027.2502,616,074
06 Jul 202227.40027.45027.05027.35027.3503,805,918
05 Jul 202227.50027.95027.50027.65027.6504,109,258
04 Jul 202228.15028.30027.30027.70027.7005,593,245
30 Jun 202228.45028.55028.05028.15028.1504,664,067
29 Jun 202228.70028.75028.30028.45028.4503,563,518
28 Jun 202228.55028.90028.40028.75028.7503,575,918
27 Jun 202228.35028.80028.30028.45028.4505,181,855
24 Jun 202228.00028.15027.75028.15028.1502,837,896
23 Jun 202227.85028.20027.85028.00028.0003,382,354
22 Jun 202228.20028.30027.80027.85027.8503,643,407
21 Jun 202227.60028.40027.60028.15028.1506,273,472
20 Jun 202227.80028.15027.50027.70027.7005,459,086
17 Jun 202228.10028.25027.80027.80027.8008,696,783
16 Jun 202228.65028.75027.90028.10028.1006,088,291
15 Jun 202228.95029.10028.70028.75028.7504,449,267
14 Jun 202229.75029.75029.00029.20029.2003,577,237
13 Jun 202229.70029.80029.35029.55029.5503,247,662
10 Jun 202229.85030.15029.80029.95029.9503,095,585
09 Jun 202230.00030.50029.80030.20030.2002,745,637
08 Jun 202230.45030.60030.05030.20030.2003,253,961
07 Jun 202230.40030.70029.90030.50030.5005,745,175
06 Jun 202230.10030.30029.60030.20030.20012,542,977
02 Jun 202229.70029.90028.35029.10029.10020,669,956
01 Jun 202229.80030.45029.65030.30030.3002,802,879
31 May 202230.20030.30029.70029.90029.9005,600,888
30 May 202229.90030.30029.85030.10030.1001,978,393
27 May 202229.60029.90029.55029.85029.8503,104,128
26 May 202229.40029.60028.90029.25029.2502,829,982
25 May 202229.25029.55029.10029.40029.4003,621,365
24 May 202229.70029.70028.90029.05029.0503,243,645
23 May 202229.60029.80029.25029.40029.4001,890,306
20 May 202229.10029.60028.95029.40029.4001,949,050
19 May 202228.90029.35028.85029.10029.1001,260,655
18 May 202229.05029.45028.80029.35029.3502,890,450
17 May 202228.80029.50028.65029.35029.3503,245,246
16 May 202228.80028.95028.15028.80028.8002,914,919
13 May 202228.45028.85028.30028.65028.6503,754,260
12 May 202228.00028.20027.80027.90027.9003,450,969
11 May 202228.55028.65028.15028.30028.3003,511,787
10 May 202228.30028.70027.65028.55028.5505,842,291
06 May 202229.45029.80029.10029.25029.2504,101,966
05 May 202230.35030.65029.80030.00030.0002,425,872
04 May 202229.95030.30029.95030.30030.3001,877,408
03 May 202229.80030.25029.20030.00030.0003,547,272
29 Apr 202230.15030.35029.70030.10030.1004,996,421
28 Apr 202230.15030.40029.70030.25030.2502,193,927
27 Apr 202230.05030.45029.90030.15030.1501,729,220
26 Apr 202230.70030.70030.15030.40030.4002,730,845
25 Apr 202230.80030.90030.35030.70030.7002,259,016
22 Apr 202231.20031.30030.85031.05031.0501,638,889
21 Apr 202231.40031.60031.05031.20031.2002,257,168
20 Apr 202231.80032.20031.25031.35031.3502,183,888
19 Apr 202231.95032.00031.40031.80031.8001,985,891
14 Apr 202231.50031.90031.40031.90031.9001,352,871
13 Apr 202231.60031.60031.05031.50031.5001,181,438
12 Apr 202231.75031.85031.20031.50031.5002,257,096
11 Apr 202231.70031.80031.35031.75031.7501,621,686
08 Apr 202231.95032.20031.60031.95031.9501,828,874
07 Apr 202232.25032.25031.40031.85031.8503,281,131
06 Apr 202232.45032.45031.90032.30032.3003,053,935
04 Apr 202232.15032.40031.70032.40032.4001,631,328
01 Apr 202231.85032.20031.50032.15032.1502,053,614
31 Mar 202232.75033.25031.85031.85031.8504,453,060
30 Mar 202232.45033.15032.15032.75032.7504,210,692
29 Mar 202232.35032.40031.80032.05032.0502,078,099
28 Mar 202232.40032.40031.80032.35032.3501,827,666
25 Mar 202232.00032.90031.85032.45032.4504,041,318
24 Mar 202232.10032.35031.70032.15032.1503,473,263
23 Mar 202231.20032.40031.10032.00032.0005,546,490
22 Mar 202231.35031.50030.90031.20031.2003,602,779
21 Mar 202231.00031.40030.65031.00031.0003,376,430
18 Mar 202230.60031.40030.40031.40031.40016,136,718
17 Mar 202229.10030.65028.80030.45030.4509,526,115
16 Mar 202229.00029.35028.20028.35028.3506,741,645
16 Mar 20220.56 Dividend
15 Mar 202230.05030.05028.70029.10028.54010,497,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...