New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 7.19
-0.24 (-3.23%)
Oct 31, 2025, 4:08 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.46 | 7.50 | 7.14 | 7.19 | 7.19 | -3.23% | 12,990,685 |
| Oct 30, 2025 | 7.58 | 7.71 | 7.35 | 7.43 | 7.43 | -1.85% | 10,015,453 |
| Oct 28, 2025 | 7.65 | 7.69 | 7.55 | 7.57 | 7.57 | -1.69% | 3,590,869 |
| Oct 27, 2025 | 7.57 | 7.71 | 7.57 | 7.70 | 7.70 | 2.26% | 4,999,786 |
| Oct 24, 2025 | 7.50 | 7.56 | 7.45 | 7.53 | 7.53 | -0.13% | 6,042,211 |
| Oct 23, 2025 | 7.49 | 7.57 | 7.32 | 7.54 | 7.54 | - | 6,566,102 |
| Oct 22, 2025 | 7.61 | 7.68 | 7.49 | 7.54 | 7.54 | -1.44% | 5,011,173 |
| Oct 21, 2025 | 7.46 | 7.82 | 7.44 | 7.65 | 7.65 | 2.55% | 9,703,169 |
| Oct 20, 2025 | 7.40 | 7.51 | 7.36 | 7.46 | 7.46 | 1.77% | 8,207,750 |
| Oct 17, 2025 | 7.56 | 7.64 | 7.22 | 7.33 | 7.33 | -3.55% | 13,990,596 |
| Oct 16, 2025 | 7.68 | 7.75 | 7.40 | 7.60 | 7.60 | -1.55% | 22,624,758 |
| Oct 15, 2025 | 7.69 | 7.83 | 7.59 | 7.72 | 7.72 | 1.31% | 12,226,667 |
| Oct 14, 2025 | 8.00 | 8.06 | 7.54 | 7.62 | 7.62 | -4.15% | 13,268,033 |
| Oct 13, 2025 | 7.74 | 7.98 | 7.65 | 7.95 | 7.95 | -1.61% | 13,830,114 |
| Oct 10, 2025 | 8.26 | 8.26 | 8.00 | 8.08 | 8.08 | -2.18% | 10,930,515 |
| Oct 9, 2025 | 8.39 | 8.48 | 8.22 | 8.26 | 8.26 | -3.62% | 15,901,879 |
| Oct 8, 2025 | 8.30 | 8.65 | 8.20 | 8.57 | 8.57 | 3.75% | 10,280,918 |
| Oct 6, 2025 | 8.23 | 8.35 | 8.13 | 8.26 | 8.26 | 0.61% | 3,791,426 |
| Oct 3, 2025 | 8.05 | 8.32 | 8.05 | 8.21 | 8.21 | 1.73% | 5,346,599 |
| Oct 2, 2025 | 7.80 | 8.21 | 7.78 | 8.07 | 8.07 | 3.20% | 10,652,516 |
| Sep 30, 2025 | 7.88 | 7.94 | 7.74 | 7.82 | 7.82 | -0.38% | 11,870,566 |
| Sep 29, 2025 | 7.64 | 7.91 | 6.99 | 7.85 | 7.85 | 0.13% | 36,835,856 |
| Sep 26, 2025 | 7.89 | 8.06 | 7.68 | 7.84 | 7.84 | 0.13% | 15,363,570 |
| Sep 25, 2025 | 7.85 | 7.95 | 7.79 | 7.83 | 7.83 | -0.25% | 9,763,750 |
| Sep 24, 2025 | 8.00 | 8.04 | 7.83 | 7.85 | 7.85 | -2.48% | 11,723,207 |
| Sep 23, 2025 | 8.28 | 8.47 | 7.92 | 8.05 | 8.05 | -3.71% | 22,374,713 |
| Sep 22, 2025 | 8.41 | 8.47 | 8.11 | 8.36 | 8.36 | 0.72% | 12,735,255 |
| Sep 19, 2025 | 7.95 | 8.50 | 7.88 | 8.30 | 8.30 | 4.40% | 32,924,007 |
| Sep 18, 2025 | 8.26 | 8.26 | 7.83 | 7.95 | 7.95 | -3.64% | 22,426,412 |
| Sep 17, 2025 | 8.21 | 8.41 | 8.09 | 8.25 | 8.25 | 0.49% | 19,206,343 |
| Sep 16, 2025 | 8.23 | 8.29 | 8.02 | 8.21 | 8.21 | -0.24% | 12,813,605 |
| Sep 15, 2025 | 8.60 | 8.67 | 8.08 | 8.23 | 8.23 | -3.97% | 21,267,076 |
| Sep 12, 2025 | 8.50 | 8.71 | 8.41 | 8.57 | 8.57 | 2.15% | 22,843,407 |
| Sep 11, 2025 | 8.39 | 8.42 | 7.98 | 8.39 | 8.39 | - | 24,167,153 |
| Sep 10, 2025 | 8.34 | 8.56 | 8.25 | 8.39 | 8.39 | 0.60% | 20,268,063 |
| Sep 9, 2025 | 8.52 | 8.60 | 8.24 | 8.34 | 8.34 | -1.88% | 35,525,462 |
| Sep 8, 2025 | 7.35 | 8.60 | 7.35 | 8.50 | 8.50 | 17.40% | 84,839,414 |
| Sep 5, 2025 | 6.80 | 7.30 | 6.78 | 7.24 | 7.24 | 6.47% | 25,234,637 |
| Sep 4, 2025 | 6.86 | 6.93 | 6.75 | 6.80 | 6.80 | -0.87% | 6,435,970 |
| Sep 3, 2025 | 6.87 | 6.94 | 6.78 | 6.86 | 6.86 | -0.15% | 6,048,496 |
| Sep 2, 2025 | 6.90 | 7.02 | 6.78 | 6.87 | 6.87 | -2.83% | 19,880,527 |
| Sep 1, 2025 | 6.62 | 7.30 | 6.56 | 7.07 | 7.07 | 6.80% | 38,252,901 |
| Aug 29, 2025 | 6.57 | 6.72 | 6.51 | 6.62 | 6.62 | 1.85% | 17,557,553 |
| Aug 28, 2025 | 6.45 | 6.55 | 6.39 | 6.50 | 6.50 | - | 9,707,617 |
| Aug 27, 2025 | 6.71 | 6.71 | 6.46 | 6.50 | 6.50 | -2.84% | 11,332,952 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.60 | 6.69 | 6.69 | -1.62% | 18,060,991 |
| Aug 25, 2025 | 6.59 | 7.15 | 6.52 | 6.80 | 6.80 | 5.10% | 37,397,294 |
| Aug 22, 2025 | 6.44 | 6.52 | 6.35 | 6.47 | 6.47 | 0.47% | 8,993,287 |
| Aug 21, 2025 | 6.32 | 6.52 | 6.32 | 6.44 | 6.44 | 1.90% | 13,442,050 |
| Aug 20, 2025 | 6.22 | 6.38 | 6.11 | 6.32 | 6.32 | 1.77% | 14,910,711 |