UK markets open in 2 hours 47 minutes
NIKKEI 225
37,685.79 -774.29 (-2.01%) HANG SENG
17,299.35 +98.08 (+0.57%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,325.70 -12.70 (-0.54%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,441.08 -2,027.02 (-3.79%)
New World Development Company Limited (0017.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:57AM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.960 | 8.000 | 7.790 | 7.920 | 7.920 | 2,577,972 |
| 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 |
| 29 Feb 2024 | 10.000 | 10.280 | 9.720 | 9.870 | 9.655 | 114,477,040 |
| 28 Feb 2024 | 9.840 | 10.760 | 9.820 | 10.080 | 9.861 | 52,109,744 |
| 27 Feb 2024 | 9.540 | 9.800 | 9.420 | 9.800 | 9.587 | 20,647,167 |
| 26 Feb 2024 | 9.770 | 9.790 | 9.450 | 9.560 | 9.352 | 18,563,568 |
| 23 Feb 2024 | 9.880 | 9.900 | 9.590 | 9.740 | 9.528 | 11,835,108 |
| 22 Feb 2024 | 9.790 | 9.920 | 9.520 | 9.920 | 9.704 | 9,963,808 |
| 21 Feb 2024 | 9.350 | 10.060 | 9.270 | 9.790 | 9.577 | 14,738,874 |
| 20 Feb 2024 | 9.390 | 9.520 | 9.180 | 9.360 | 9.156 | 11,246,006 |
| 19 Feb 2024 | 9.600 | 9.660 | 9.320 | 9.390 | 9.186 | 10,533,432 |
| 16 Feb 2024 | 9.310 | 9.670 | 9.210 | 9.620 | 9.411 | 12,122,090 |
| 15 Feb 2024 | 9.300 | 9.310 | 9.060 | 9.260 | 9.058 | 8,467,417 |
| 14 Feb 2024 | 9.100 | 9.430 | 8.990 | 9.380 | 9.176 | 12,004,102 |
| 09 Feb 2024 | 9.400 | 9.400 | 9.400 | 9.400 | 9.195 | - |
| 08 Feb 2024 | 9.580 | 9.710 | 9.500 | 9.640 | 9.430 | 6,249,633 |
| 07 Feb 2024 | 9.610 | 9.780 | 9.500 | 9.530 | 9.323 | 10,066,008 |
| 06 Feb 2024 | 9.400 | 9.650 | 9.200 | 9.620 | 9.411 | 8,800,564 |
| 05 Feb 2024 | 9.600 | 9.600 | 9.280 | 9.380 | 9.176 | 7,198,245 |
| 02 Feb 2024 | 9.810 | 10.140 | 9.450 | 9.600 | 9.391 | 8,363,127 |
| 01 Feb 2024 | 9.580 | 9.980 | 9.520 | 9.810 | 9.597 | 11,774,796 |
| 31 Jan 2024 | 10.000 | 10.040 | 9.530 | 9.580 | 9.372 | 10,320,234 |
| 30 Jan 2024 | 10.300 | 10.300 | 9.880 | 9.980 | 9.763 | 8,984,767 |
| 29 Jan 2024 | 10.380 | 10.640 | 10.300 | 10.400 | 10.174 | 7,728,481 |
| 26 Jan 2024 | 10.320 | 10.500 | 10.200 | 10.340 | 10.115 | 9,700,507 |
| 25 Jan 2024 | 10.480 | 10.660 | 10.240 | 10.500 | 10.271 | 9,598,922 |
| 24 Jan 2024 | 10.300 | 10.460 | 10.060 | 10.400 | 10.174 | 7,353,152 |
| 23 Jan 2024 | 10.000 | 10.380 | 9.830 | 10.160 | 9.939 | 9,775,284 |
| 22 Jan 2024 | 10.300 | 10.340 | 9.880 | 10.000 | 9.782 | 9,818,453 |
| 19 Jan 2024 | 10.480 | 10.620 | 10.240 | 10.440 | 10.213 | 9,082,022 |
| 18 Jan 2024 | 10.060 | 10.480 | 9.920 | 10.460 | 10.232 | 15,342,733 |
| 17 Jan 2024 | 10.640 | 10.660 | 10.000 | 10.040 | 9.822 | 19,488,911 |
| 16 Jan 2024 | 10.920 | 11.060 | 10.620 | 10.640 | 10.408 | 8,283,428 |
| 15 Jan 2024 | 11.140 | 11.140 | 11.140 | 11.140 | 10.898 | - |
| 12 Jan 2024 | 11.320 | 11.400 | 11.080 | 11.100 | 10.858 | 7,318,994 |
| 11 Jan 2024 | 10.980 | 11.420 | 10.920 | 11.320 | 11.074 | 8,619,106 |
| 10 Jan 2024 | 10.780 | 11.000 | 10.680 | 10.980 | 10.741 | 7,601,210 |
| 09 Jan 2024 | 10.860 | 11.080 | 10.820 | 10.820 | 10.585 | 6,270,705 |
| 08 Jan 2024 | 11.080 | 11.160 | 10.800 | 10.980 | 10.741 | 5,684,815 |
| 05 Jan 2024 | 11.240 | 11.440 | 11.040 | 11.080 | 10.839 | 9,357,618 |
| 04 Jan 2024 | 11.420 | 11.500 | 11.080 | 11.240 | 10.995 | 9,174,982 |
| 03 Jan 2024 | 11.720 | 11.740 | 11.340 | 11.420 | 11.171 | 8,700,558 |
| 02 Jan 2024 | 12.180 | 12.180 | 11.640 | 11.720 | 11.465 | 7,353,021 |
| 29 Dec 2023 | 12.000 | 12.140 | 11.900 | 12.120 | 11.856 | 6,386,763 |
| 28 Dec 2023 | 12.080 | 12.120 | 11.880 | 12.080 | 11.817 | 6,359,979 |
| 27 Dec 2023 | 11.800 | 12.000 | 11.720 | 12.000 | 11.739 | 7,748,191 |
| 22 Dec 2023 | 11.900 | 12.060 | 11.720 | 11.780 | 11.524 | 4,161,433 |
| 21 Dec 2023 | 11.600 | 12.020 | 11.540 | 11.900 | 11.641 | 7,951,195 |
| 20 Dec 2023 | 11.780 | 11.880 | 11.580 | 11.680 | 11.426 | 7,057,170 |
| 19 Dec 2023 | 11.560 | 11.780 | 11.440 | 11.660 | 11.406 | 6,659,865 |
| 18 Dec 2023 | 11.740 | 11.740 | 11.500 | 11.660 | 11.406 | 9,116,434 |
| 15 Dec 2023 | 11.480 | 12.040 | 11.480 | 11.880 | 11.621 | 26,432,833 |
| 14 Dec 2023 | 11.360 | 11.600 | 11.340 | 11.520 | 11.269 | 14,396,744 |
| 13 Dec 2023 | 11.260 | 11.400 | 10.940 | 11.140 | 10.898 | 11,103,656 |
| 12 Dec 2023 | 11.080 | 11.340 | 10.980 | 11.260 | 11.015 | 9,144,952 |
| 11 Dec 2023 | 11.100 | 11.100 | 10.800 | 11.080 | 10.839 | 8,617,252 |
| 08 Dec 2023 | 11.040 | 11.280 | 10.960 | 11.020 | 10.780 | 11,275,850 |
| 07 Dec 2023 | 11.040 | 11.400 | 10.800 | 11.000 | 10.761 | 13,314,698 |
| 06 Dec 2023 | 10.580 | 11.180 | 10.500 | 11.040 | 10.800 | 18,792,967 |
| 05 Dec 2023 | 10.860 | 10.860 | 10.480 | 10.600 | 10.369 | 17,314,782 |
| 04 Dec 2023 | 11.300 | 11.540 | 10.740 | 10.860 | 10.624 | 18,972,748 |
| 01 Dec 2023 | 11.700 | 11.700 | 11.040 | 11.100 | 10.858 | 20,015,454 |
| 30 Nov 2023 | 11.800 | 11.940 | 11.540 | 11.620 | 11.367 | 26,838,085 |
| 29 Nov 2023 | 12.460 | 12.460 | 11.620 | 11.720 | 11.465 | 20,438,252 |
| *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.