New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 8.23
-0.07 (-0.84%)
At close: Mar 27, 2026
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.29 | 8.45 | 8.19 | 8.25 | - | -0.60% | 1,044,005 |
| Mar 26, 2026 | 8.45 | 8.49 | 8.26 | 8.30 | 8.30 | -2.24% | 4,781,421 |
| Mar 25, 2026 | 8.49 | 8.68 | 8.41 | 8.49 | 8.49 | - | 5,038,813 |
| Mar 24, 2026 | 8.42 | 8.57 | 8.30 | 8.49 | 8.49 | 2.29% | 7,531,453 |
| Mar 23, 2026 | 8.33 | 8.42 | 8.10 | 8.30 | 8.30 | -6.32% | 17,556,920 |
| Mar 20, 2026 | 9.00 | 9.11 | 8.77 | 8.86 | 8.86 | -1.56% | 11,747,500 |
| Mar 19, 2026 | 9.23 | 9.29 | 8.92 | 9.00 | 9.00 | -4.05% | 8,917,585 |
| Mar 18, 2026 | 9.35 | 9.38 | 9.13 | 9.38 | 9.38 | 1.96% | 3,527,141 |
| Mar 17, 2026 | 9.39 | 9.53 | 9.15 | 9.20 | 9.20 | -2.13% | 4,138,635 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.08 | 9.40 | 9.40 | 1.51% | 4,854,102 |
| Mar 13, 2026 | 9.45 | 9.45 | 9.19 | 9.26 | 9.26 | -2.01% | 6,263,241 |
| Mar 12, 2026 | 9.35 | 9.62 | 9.28 | 9.45 | 9.45 | - | 6,816,212 |
| Mar 11, 2026 | 9.60 | 9.63 | 9.43 | 9.45 | 9.45 | -1.56% | 3,847,803 |
| Mar 10, 2026 | 9.40 | 9.64 | 9.39 | 9.60 | 9.60 | 2.13% | 6,790,003 |
| Mar 9, 2026 | 9.28 | 9.40 | 8.80 | 9.40 | 9.40 | -0.74% | 13,721,460 |
| Mar 6, 2026 | 9.43 | 9.50 | 9.35 | 9.47 | 9.47 | -0.73% | 4,525,387 |
| Mar 5, 2026 | 9.52 | 9.87 | 9.46 | 9.54 | 9.54 | 0.85% | 8,166,382 |
| Mar 4, 2026 | 9.49 | 9.49 | 9.00 | 9.46 | 9.46 | -1.15% | 14,495,800 |
| Mar 3, 2026 | 10.16 | 10.16 | 9.45 | 9.57 | 9.57 | -5.34% | 19,991,990 |
| Mar 2, 2026 | 10.52 | 11.18 | 9.97 | 10.11 | 10.11 | -6.91% | 28,930,800 |
| Feb 27, 2026 | 10.52 | 11.08 | 10.37 | 10.86 | 10.86 | 3.63% | 13,384,120 |
| Feb 26, 2026 | 11.20 | 11.50 | 10.44 | 10.48 | 10.48 | -5.92% | 13,564,750 |
| Feb 25, 2026 | 10.70 | 11.38 | 10.59 | 11.14 | 11.14 | 5.49% | 18,405,860 |
| Feb 24, 2026 | 10.80 | 10.84 | 10.48 | 10.56 | 10.56 | -2.85% | 12,920,200 |
| Feb 23, 2026 | 10.76 | 11.08 | 10.72 | 10.87 | 10.87 | 1.02% | 8,437,961 |
| Feb 20, 2026 | 10.89 | 10.92 | 10.51 | 10.76 | 10.76 | -1.19% | 6,700,961 |
| Feb 16, 2026 | 10.69 | 10.89 | 10.62 | 10.89 | 10.89 | 1.78% | 4,833,429 |
| Feb 13, 2026 | 10.70 | 10.86 | 10.42 | 10.70 | 10.70 | - | 7,254,988 |
| Feb 12, 2026 | 10.74 | 10.90 | 10.68 | 10.70 | 10.70 | -0.28% | 7,392,420 |
| Feb 11, 2026 | 10.88 | 10.95 | 10.62 | 10.73 | 10.73 | -1.29% | 7,610,614 |
| Feb 10, 2026 | 10.81 | 11.13 | 10.80 | 10.87 | 10.87 | 1.12% | 11,326,380 |
| Feb 9, 2026 | 10.00 | 10.83 | 10.00 | 10.75 | 10.75 | 8.04% | 18,427,940 |
| Feb 6, 2026 | 10.00 | 10.02 | 9.82 | 9.95 | 9.95 | -2.45% | 8,707,149 |
| Feb 5, 2026 | 10.69 | 10.69 | 9.90 | 10.20 | 10.20 | -4.58% | 13,386,460 |
| Feb 4, 2026 | 10.24 | 10.86 | 10.13 | 10.69 | 10.69 | 4.29% | 17,328,190 |
| Feb 3, 2026 | 10.20 | 10.37 | 9.95 | 10.25 | 10.25 | 2.30% | 17,245,930 |
| Feb 2, 2026 | 11.08 | 11.08 | 9.76 | 10.02 | 10.02 | -11.95% | 34,127,770 |
| Jan 30, 2026 | 11.75 | 12.45 | 11.27 | 11.38 | 11.38 | 2.25% | 50,136,210 |
| Jan 29, 2026 | 10.30 | 11.39 | 10.30 | 11.13 | 11.13 | 7.33% | 30,379,872 |
| Jan 28, 2026 | 10.41 | 10.77 | 10.22 | 10.37 | 10.37 | -0.67% | 15,554,570 |
| Jan 27, 2026 | 9.81 | 10.52 | 9.80 | 10.44 | 10.44 | 6.21% | 21,416,510 |
| Jan 26, 2026 | 9.42 | 9.89 | 9.35 | 9.83 | 9.83 | 4.35% | 13,023,940 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.31 | 9.42 | 9.42 | -1.57% | 9,505,844 |
| Jan 22, 2026 | 9.46 | 9.86 | 9.46 | 9.57 | 9.57 | 0.63% | 12,500,940 |
| Jan 21, 2026 | 9.90 | 10.00 | 9.11 | 9.51 | 9.51 | -3.94% | 30,643,580 |
| Jan 20, 2026 | 11.07 | 11.27 | 9.54 | 9.90 | 9.90 | -10.57% | 47,132,930 |
| Jan 19, 2026 | 9.52 | 11.57 | 9.43 | 11.07 | 11.07 | 16.28% | 92,206,510 |
| Jan 16, 2026 | 9.09 | 9.55 | 8.88 | 9.52 | 9.52 | 5.31% | 30,794,400 |
| Jan 15, 2026 | 8.22 | 9.50 | 8.13 | 9.04 | 9.04 | 9.84% | 49,623,840 |
| Jan 14, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 0.86% | 11,205,220 |