New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 7.24
+0.44 (6.47%)
Sep 5, 2025, 4:08 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.40 | 6.51 | 6.18 | 6.21 | 6.21 | -2.66% | 18,428,255 |
| Aug 18, 2025 | 6.53 | 6.65 | 6.37 | 6.38 | 6.38 | -2.30% | 25,193,039 |
| Aug 15, 2025 | 6.68 | 6.80 | 6.47 | 6.53 | 6.53 | -2.54% | 17,410,912 |
| Aug 14, 2025 | 6.59 | 6.88 | 6.55 | 6.70 | 6.70 | 1.67% | 20,919,029 |
| Aug 13, 2025 | 6.58 | 6.62 | 6.41 | 6.59 | 6.59 | 1.85% | 19,737,362 |
| Aug 12, 2025 | 6.97 | 6.97 | 6.46 | 6.47 | 6.47 | -6.64% | 30,743,352 |
| Aug 11, 2025 | 7.12 | 7.23 | 6.86 | 6.93 | 6.93 | -2.26% | 13,775,228 |
| Aug 8, 2025 | 7.11 | 7.50 | 7.00 | 7.09 | 7.09 | -0.70% | 45,130,003 |
| Aug 7, 2025 | 6.53 | 7.80 | 6.50 | 7.14 | 7.14 | 10.19% | 143,329,612 |
| Aug 6, 2025 | 6.47 | 6.53 | 6.42 | 6.48 | 6.48 | 0.15% | 5,333,049 |
| Aug 5, 2025 | 6.56 | 6.59 | 6.41 | 6.47 | 6.47 | -1.37% | 7,994,400 |
| Aug 4, 2025 | 6.45 | 6.74 | 6.30 | 6.56 | 6.56 | 0.77% | 15,583,705 |
| Aug 1, 2025 | 6.45 | 6.67 | 6.34 | 6.51 | 6.51 | 1.09% | 15,693,649 |
| Jul 31, 2025 | 6.45 | 6.51 | 6.19 | 6.44 | 6.44 | -0.92% | 16,823,127 |
| Jul 30, 2025 | 6.53 | 6.63 | 6.44 | 6.50 | 6.50 | -0.61% | 18,480,623 |
| Jul 29, 2025 | 6.34 | 6.57 | 6.23 | 6.54 | 6.54 | 3.15% | 26,200,050 |
| Jul 28, 2025 | 5.96 | 6.46 | 5.85 | 6.34 | 6.34 | 6.02% | 29,444,875 |
| Jul 25, 2025 | 6.02 | 6.10 | 5.96 | 5.98 | 5.98 | -1.81% | 9,808,004 |
| Jul 24, 2025 | 5.76 | 6.10 | 5.76 | 6.09 | 6.09 | 5.55% | 22,664,917 |
| Jul 23, 2025 | 5.78 | 5.84 | 5.70 | 5.77 | 5.77 | 0.17% | 9,982,364 |
| Jul 22, 2025 | 5.65 | 5.84 | 5.62 | 5.76 | 5.76 | 2.31% | 15,576,018 |
| Jul 21, 2025 | 5.58 | 5.64 | 5.52 | 5.63 | 5.63 | 1.26% | 8,774,150 |
| Jul 18, 2025 | 5.55 | 5.66 | 5.53 | 5.56 | 5.56 | 0.91% | 8,445,483 |
| Jul 17, 2025 | 5.43 | 5.53 | 5.41 | 5.51 | 5.51 | 1.66% | 5,460,070 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -2.34% | 9,369,883 |
| Jul 15, 2025 | 5.60 | 5.66 | 5.48 | 5.55 | 5.55 | -0.89% | 11,583,425 |
| Jul 14, 2025 | 5.56 | 5.70 | 5.56 | 5.60 | 5.60 | 0.90% | 7,054,601 |
| Jul 11, 2025 | 5.75 | 5.75 | 5.53 | 5.55 | 5.55 | -2.46% | 13,316,765 |
| Jul 10, 2025 | 5.48 | 5.78 | 5.48 | 5.69 | 5.69 | 4.02% | 22,537,331 |
| Jul 9, 2025 | 5.52 | 5.54 | 5.19 | 5.47 | 5.47 | -1.44% | 29,334,169 |
| Jul 8, 2025 | 5.64 | 5.64 | 5.45 | 5.55 | 5.55 | -0.36% | 18,013,212 |
| Jul 7, 2025 | 5.53 | 5.66 | 5.49 | 5.57 | 5.57 | 1.27% | 18,669,003 |
| Jul 4, 2025 | 5.71 | 5.73 | 5.43 | 5.50 | 5.50 | -4.01% | 23,034,111 |
| Jul 3, 2025 | 6.21 | 6.26 | 5.70 | 5.73 | 5.73 | -8.47% | 40,920,918 |
| Jul 2, 2025 | 6.10 | 6.33 | 5.88 | 6.26 | 6.26 | 9.82% | 77,482,220 |
| Jun 30, 2025 | 5.66 | 5.96 | 5.66 | 5.70 | 5.70 | -0.18% | 18,968,344 |
| Jun 27, 2025 | 5.99 | 6.18 | 5.63 | 5.71 | 5.71 | -2.06% | 47,564,956 |