New World Development Company Limited (HKG:0017)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.82
-0.03 (-0.38%)
Sep 30, 2025, 4:08 PM HKT

HKG:0017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.887.947.747.827.82-0.38%11,870,566
Sep 29, 20257.647.916.997.857.850.13%36,835,856
Sep 26, 20257.898.067.687.847.840.13%15,363,570
Sep 25, 20257.857.957.797.837.83-0.25%9,763,750
Sep 24, 20258.008.047.837.857.85-2.48%11,723,207
Sep 23, 20258.288.477.928.058.05-3.71%22,374,713
Sep 22, 20258.418.478.118.368.360.72%12,735,255
Sep 19, 20257.958.507.888.308.304.40%32,924,007
Sep 18, 20258.268.267.837.957.95-3.64%22,426,412
Sep 17, 20258.218.418.098.258.250.49%19,206,343
Sep 16, 20258.238.298.028.218.21-0.24%12,813,605
Sep 15, 20258.608.678.088.238.23-3.97%21,267,076
Sep 12, 20258.508.718.418.578.572.15%22,843,407
Sep 11, 20258.398.427.988.398.39-24,167,153
Sep 10, 20258.348.568.258.398.390.60%20,268,063
Sep 9, 20258.528.608.248.348.34-1.88%35,525,462
Sep 8, 20257.358.607.358.508.5017.40%84,839,414
Sep 5, 20256.807.306.787.247.246.47%25,234,637
Sep 4, 20256.866.936.756.806.80-0.87%6,435,970
Sep 3, 20256.876.946.786.866.86-0.15%6,048,496
Sep 2, 20256.907.026.786.876.87-2.83%19,880,527
Sep 1, 20256.627.306.567.077.076.80%38,252,901
Aug 29, 20256.576.726.516.626.621.85%17,557,553
Aug 28, 20256.456.556.396.506.50-9,707,617
Aug 27, 20256.716.716.466.506.50-2.84%11,332,952
Aug 26, 20256.816.816.606.696.69-1.62%18,060,991
Aug 25, 20256.597.156.526.806.805.10%37,397,294
Aug 22, 20256.446.526.356.476.470.47%8,993,287
Aug 21, 20256.326.526.326.446.441.90%13,442,050
Aug 20, 20256.226.386.116.326.321.77%14,910,711
Aug 19, 20256.406.516.186.216.21-2.66%18,428,255
Aug 18, 20256.536.656.376.386.38-2.30%25,193,039
Aug 15, 20256.686.806.476.536.53-2.54%17,410,912
Aug 14, 20256.596.886.556.706.701.67%20,919,029
Aug 13, 20256.586.626.416.596.591.85%19,737,362
Aug 12, 20256.976.976.466.476.47-6.64%30,743,352
Aug 11, 20257.127.236.866.936.93-2.26%13,775,228
Aug 8, 20257.117.507.007.097.09-0.70%45,130,003
Aug 7, 20256.537.806.507.147.1410.19%143,329,612
Aug 6, 20256.476.536.426.486.480.15%5,333,049
Aug 5, 20256.566.596.416.476.47-1.37%7,994,400
Aug 4, 20256.456.746.306.566.560.77%15,583,705
Aug 1, 20256.456.676.346.516.511.09%15,693,649
Jul 31, 20256.456.516.196.446.44-0.92%16,823,127
Jul 30, 20256.536.636.446.506.50-0.61%18,480,623
Jul 29, 20256.346.576.236.546.543.15%26,200,050
Jul 28, 20255.966.465.856.346.346.02%29,444,875
Jul 25, 20256.026.105.965.985.98-1.81%9,808,004
Jul 24, 20255.766.105.766.096.095.55%22,664,917
Jul 23, 20255.785.845.705.775.770.17%9,982,364