New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 9.51
-0.39 (-3.94%)
Jan 21, 2026, 1:25 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 6.83 | 6.92 | 6.74 | 6.84 | 6.84 | 0.15% | 7,651,856 |
| Dec 1, 2025 | 6.96 | 6.98 | 6.79 | 6.83 | 6.83 | -0.58% | 6,799,153 |
| Nov 28, 2025 | 6.92 | 6.97 | 6.79 | 6.87 | 6.87 | -0.87% | 5,658,050 |
| Nov 27, 2025 | 7.09 | 7.10 | 6.78 | 6.93 | 6.93 | -2.39% | 8,973,904 |
| Nov 26, 2025 | 7.16 | 7.25 | 7.06 | 7.10 | 7.10 | -0.56% | 6,225,982 |
| Nov 25, 2025 | 7.19 | 7.29 | 7.09 | 7.14 | 7.14 | -0.14% | 7,660,752 |
| Nov 24, 2025 | 7.12 | 7.30 | 7.08 | 7.15 | 7.15 | 0.85% | 6,936,312 |
| Nov 21, 2025 | 7.48 | 7.48 | 7.06 | 7.09 | 7.09 | -5.21% | 12,484,280 |
| Nov 20, 2025 | 7.30 | 7.50 | 7.16 | 7.48 | 7.48 | 2.33% | 10,514,970 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.25 | 7.31 | 7.31 | -1.88% | 6,786,176 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.41 | 7.45 | 7.45 | -2.23% | 6,562,237 |
| Nov 17, 2025 | 7.61 | 7.64 | 7.51 | 7.62 | 7.62 | - | 4,417,222 |
| Nov 14, 2025 | 7.66 | 7.72 | 7.55 | 7.62 | 7.62 | -1.55% | 5,343,849 |
| Nov 13, 2025 | 7.80 | 7.82 | 7.65 | 7.74 | 7.74 | -0.51% | 4,477,420 |
| Nov 12, 2025 | 7.54 | 7.87 | 7.54 | 7.78 | 7.78 | 3.18% | 11,724,960 |
| Nov 11, 2025 | 7.51 | 7.59 | 7.46 | 7.54 | 7.54 | 0.40% | 2,951,216 |
| Nov 10, 2025 | 7.27 | 7.57 | 7.18 | 7.51 | 7.51 | 3.87% | 7,408,790 |
| Nov 7, 2025 | 7.21 | 7.35 | 7.20 | 7.23 | 7.23 | -0.28% | 5,079,324 |
| Nov 6, 2025 | 7.12 | 7.30 | 7.12 | 7.25 | 7.25 | 1.83% | 4,259,772 |
| Nov 5, 2025 | 7.12 | 7.19 | 6.86 | 7.12 | 7.12 | -0.28% | 14,138,910 |