New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 10.70
0.00 (0.00%)
At close: Feb 13, 2026
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7.68 | 8.25 | 7.60 | 8.16 | 8.16 | 7.23% | 26,445,530 |
| Jan 12, 2026 | 7.52 | 7.70 | 7.45 | 7.61 | 7.61 | 1.20% | 7,847,092 |
| Jan 9, 2026 | 7.53 | 7.58 | 7.41 | 7.52 | 7.52 | 0.40% | 7,365,100 |
| Jan 8, 2026 | 7.31 | 7.52 | 7.30 | 7.49 | 7.49 | 1.77% | 5,569,218 |
| Jan 7, 2026 | 7.32 | 7.51 | 7.26 | 7.36 | 7.36 | 0.55% | 6,781,616 |
| Jan 6, 2026 | 7.38 | 7.48 | 7.26 | 7.32 | 7.32 | -0.41% | 7,787,790 |
| Jan 5, 2026 | 7.36 | 7.41 | 7.27 | 7.35 | 7.35 | -0.54% | 3,960,314 |
| Jan 2, 2026 | 7.26 | 7.40 | 7.22 | 7.39 | 7.39 | 1.65% | 3,661,485 |
| Dec 31, 2025 | 7.18 | 7.27 | 7.15 | 7.27 | 7.27 | 0.97% | 1,511,023 |
| Dec 30, 2025 | 7.13 | 7.20 | 7.09 | 7.20 | 7.20 | 0.28% | 3,022,376 |
| Dec 29, 2025 | 7.32 | 7.43 | 7.13 | 7.18 | 7.18 | -1.91% | 5,465,990 |
| Dec 24, 2025 | 7.36 | 7.46 | 7.30 | 7.32 | 7.32 | -0.95% | 2,362,244 |
| Dec 23, 2025 | 7.40 | 7.41 | 7.32 | 7.39 | 7.39 | -0.14% | 2,434,189 |
| Dec 22, 2025 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | -0.94% | 5,654,004 |
| Dec 19, 2025 | 7.27 | 7.49 | 7.23 | 7.47 | 7.47 | 3.46% | 9,684,761 |
| Dec 18, 2025 | 7.09 | 7.28 | 7.09 | 7.22 | 7.22 | 1.12% | 4,786,534 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.02 | 7.14 | 7.14 | 0.28% | 3,815,362 |
| Dec 16, 2025 | 7.05 | 7.12 | 6.99 | 7.12 | 7.12 | 0.99% | 4,855,146 |
| Dec 15, 2025 | 7.27 | 7.27 | 7.03 | 7.05 | 7.05 | -3.03% | 6,640,740 |
| Dec 12, 2025 | 7.17 | 7.29 | 7.16 | 7.27 | 7.27 | 3.12% | 7,188,867 |
| Dec 11, 2025 | 7.25 | 7.25 | 7.03 | 7.05 | 7.05 | -2.08% | 5,358,504 |
| Dec 10, 2025 | 7.10 | 7.25 | 7.00 | 7.20 | 7.20 | 1.84% | 4,933,538 |
| Dec 9, 2025 | 7.15 | 7.35 | 7.02 | 7.07 | 7.07 | -1.67% | 5,947,280 |
| Dec 8, 2025 | 7.11 | 7.29 | 7.10 | 7.19 | 7.19 | 1.13% | 7,495,258 |
| Dec 5, 2025 | 6.78 | 7.20 | 6.70 | 7.11 | 7.11 | 4.87% | 8,978,387 |
| Dec 4, 2025 | 6.70 | 6.80 | 6.67 | 6.78 | 6.78 | 1.19% | 2,634,355 |
| Dec 3, 2025 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -2.05% | 8,553,190 |