New Zealand markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
22.250+1.400 (+6.71%)
At close: 04:08PM HKT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202221.00022.50021.00022.25022.25017,990,656
08 Dec 202219.68021.00019.60020.85020.85012,164,179
07 Dec 202220.55020.60019.44019.46019.46011,383,917
06 Dec 202219.98020.70019.84020.65020.6508,379,314
05 Dec 202218.60020.45018.54020.15020.15016,234,516
02 Dec 202218.44018.48018.00018.38018.3806,709,882
01 Dec 202218.82019.38018.10018.24018.24010,214,598
30 Nov 202218.52018.58018.08018.48018.48014,826,559
29 Nov 202217.96018.56017.94018.52018.52010,888,902
28 Nov 202217.14017.96016.82017.78017.7809,434,360
25 Nov 202217.40017.52017.14017.52017.5204,819,859
24 Nov 202218.02018.02017.08017.20017.20010,190,858
24 Nov 20221.5 Dividend
23 Nov 202219.50019.62019.18019.30017.8007,165,321
22 Nov 202219.22019.72019.12019.46017.9487,777,653
21 Nov 202219.10019.32018.86019.22017.72610,536,680
18 Nov 202220.30020.30019.02019.22017.72615,855,253
17 Nov 202220.60021.10019.78020.30018.72210,609,952
16 Nov 202221.05021.30020.35020.60018.99915,969,624
15 Nov 202221.00021.30020.65021.15019.50611,867,016
14 Nov 202219.78020.95019.72020.65019.04527,956,364
11 Nov 202217.50018.90017.50018.78017.32018,838,215
10 Nov 202216.48016.84016.36016.74015.4399,695,813
09 Nov 202216.72017.06016.46016.60015.31011,603,121
08 Nov 202216.70016.94016.64016.66015.3658,179,375
07 Nov 202216.36016.98016.28016.68015.3849,080,108
04 Nov 202215.40016.56015.40016.36015.08813,078,667
03 Nov 202215.78016.00015.36015.44014.24010,883,898
02 Nov 202216.20016.26015.56016.20014.94110,532,290
01 Nov 202216.22016.38015.94016.16014.9049,834,077
31 Oct 202216.70016.70015.80016.06014.81211,795,519
28 Oct 202217.34017.50016.44016.70015.40218,693,418
27 Oct 202217.82018.10017.36017.44016.0858,636,964
26 Oct 202217.60018.36017.20017.78016.3987,104,907
25 Oct 202217.98017.98017.06017.58016.21412,162,652
24 Oct 202218.42018.42017.66017.98016.5838,798,548
21 Oct 202218.88018.88018.16018.42016.9885,286,228
20 Oct 202218.58018.78018.22018.78017.32011,740,078
19 Oct 202220.45020.85018.80018.82017.35719,038,169
18 Oct 202220.65020.65020.15020.40018.8156,588,958
17 Oct 202220.50020.55020.10020.30018.7224,832,627
14 Oct 202220.60021.20020.45020.55018.9534,677,487
13 Oct 202220.10020.95020.00020.60018.9999,860,568
12 Oct 202220.30020.45019.82020.15018.5848,701,555
11 Oct 202220.70020.85020.35020.50018.9075,782,832
10 Oct 202220.80020.85020.35020.60018.9994,368,692
07 Oct 202221.35021.55021.20021.30019.6454,304,080
06 Oct 202221.65021.95021.45021.80020.1064,692,159
05 Oct 202221.70022.10021.10021.65019.9678,925,143
03 Oct 202222.15022.15020.65020.90019.27611,887,953
30 Sept 202222.05022.35021.90022.30020.5676,604,643
29 Sept 202222.65022.85021.90022.00020.2905,347,772
28 Sept 202223.40023.50022.20022.25020.5216,777,589
27 Sept 202223.70024.30023.35023.75021.9044,109,558
26 Sept 202224.90024.95023.45023.70021.8587,808,741
23 Sept 202225.60025.60024.80025.00023.0573,274,082
22 Sept 202226.05026.05025.20025.25023.2884,017,403
21 Sept 202226.40026.50026.05026.15024.1182,376,254
20 Sept 202226.30026.70026.15026.55024.4873,327,710
19 Sept 202226.60026.60026.00026.15024.1182,064,503
16 Sept 202225.65026.40025.65026.40024.34811,565,590
15 Sept 202226.10026.40025.85026.10024.0723,785,046
14 Sept 202225.95026.35025.85026.15024.1183,560,677
13 Sept 202226.00026.75025.90026.55024.4872,894,480
09 Sept 202226.05026.50026.05026.25024.2102,989,721
08 Sept 202225.55026.10025.55025.75023.7493,505,975
07 Sept 202225.30025.75025.05025.55023.5643,350,156
06 Sept 202225.25025.75025.05025.50023.5183,599,700
05 Sept 202225.05025.15024.70025.05023.1032,135,417
02 Sept 202225.35025.35024.85025.10023.1494,461,251
01 Sept 202225.60025.60025.05025.25023.2884,173,123
31 Aug 202226.05026.05025.50025.65023.6565,217,179
30 Aug 202226.20026.20025.70026.00023.9792,391,874
29 Aug 202225.95025.95025.50025.90023.8871,743,042
26 Aug 202225.85026.05025.75025.95023.9332,094,012
25 Aug 202225.80025.80025.45025.75023.7491,465,907
24 Aug 202226.10026.10025.35025.50023.5183,690,520
23 Aug 202226.50026.50025.80025.95023.9333,288,842
22 Aug 202226.40026.75026.25026.50024.4402,719,436
19 Aug 202226.50026.60026.20026.50024.4402,073,986
18 Aug 202226.85026.85026.45026.60024.5331,602,486
17 Aug 202226.80026.90026.55026.75024.6712,617,628
16 Aug 202226.55027.00026.45026.50024.4402,786,194
15 Aug 202226.80027.05026.50026.60024.5332,660,717
12 Aug 202227.10027.50026.90027.00024.9023,941,043
11 Aug 202226.90027.30026.85027.10024.9944,533,925
10 Aug 202226.75026.85026.25026.45024.3942,408,809
09 Aug 202226.10027.85026.00026.75024.67110,225,055
08 Aug 202225.95026.50025.75026.10024.0721,993,703
05 Aug 202226.00026.20025.80026.00023.9792,491,083
04 Aug 202225.90026.05025.80025.95023.9332,912,298
03 Aug 202225.85026.15025.65025.90023.8872,380,634
02 Aug 202226.15026.15025.45025.85023.8412,944,894
01 Aug 202226.30026.30025.90026.15024.1181,522,789
29 Jul 202226.45026.65026.10026.20024.1643,056,545
28 Jul 202226.60026.60026.10026.35024.3021,698,671
27 Jul 202226.45026.55026.20026.45024.3941,324,418
26 Jul 202226.40026.70026.25026.45024.3941,960,184
25 Jul 202225.90026.30025.85026.25024.2101,839,385
22 Jul 202226.50026.50026.05026.15024.1181,131,482
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...