New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 5.05
+0.07 (1.31%)
Oct 21, 2026, 4:08 PM HKT
HKG:0017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.99 | 5.14 | 4.94 | 5.05 | 5.05 | 1.31% | 4,642,707 |
| Oct 20, 2026 | 5.03 | 5.03 | 4.91 | 4.98 | 4.98 | -0.90% | 7,518,234 |
| Oct 16, 2026 | 4.99 | 5.12 | 4.99 | 5.03 | 5.03 | 0.70% | 4,449,244 |
| Oct 15, 2026 | 5.01 | 5.05 | 4.90 | 4.99 | 4.99 | -1.19% | 5,528,463 |
| Oct 14, 2026 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -2.70% | 7,482,387 |
| Oct 13, 2026 | 5.17 | 5.22 | 5.12 | 5.19 | 5.19 | -0.29% | 5,117,362 |
| Oct 12, 2026 | 5.40 | 5.49 | 5.15 | 5.21 | 5.21 | -2.44% | 5,036,242 |
| Oct 9, 2026 | 5.35 | 5.35 | 5.18 | 5.34 | 5.34 | 1.04% | 5,074,454 |
| Oct 8, 2026 | 5.66 | 5.68 | 5.22 | 5.28 | 5.28 | -5.88% | 6,818,046 |
| Oct 7, 2026 | 5.54 | 5.69 | 5.47 | 5.61 | 5.61 | 2.00% | 5,278,352 |
| Oct 6, 2026 | 5.70 | 5.80 | 5.32 | 5.50 | 5.50 | -3.51% | 11,783,479 |
| Oct 5, 2026 | 5.72 | 5.80 | 5.54 | 5.70 | 5.70 | -2.06% | 12,222,867 |
| Oct 2, 2026 | 6.05 | 6.70 | 5.61 | 5.82 | 5.82 | -3.80% | 33,889,162 |
| Sep 30, 2026 | 6.00 | 6.06 | 5.65 | 6.05 | 6.05 | 0.92% | 12,141,744 |
| Sep 29, 2026 | 5.99 | 6.07 | 5.93 | 6.00 | 6.00 | 0.33% | 5,693,833 |
| Sep 28, 2026 | 6.01 | 6.22 | 5.96 | 5.98 | 5.98 | -0.33% | 5,852,273 |
| Sep 25, 2026 | 5.92 | 6.00 | 5.83 | 6.00 | 6.00 | 1.18% | 3,345,250 |
| Sep 24, 2026 | 5.95 | 5.99 | 5.84 | 5.93 | 5.93 | -1.25% | 2,844,250 |
| Sep 23, 2026 | 5.92 | 6.15 | 5.89 | 6.00 | 6.00 | 1.44% | 7,905,311 |
| Sep 22, 2026 | 5.89 | 5.97 | 5.77 | 5.92 | 5.92 | 0.77% | 3,560,112 |
| Sep 21, 2026 | 5.90 | 5.95 | 5.76 | 5.87 | 5.87 | 1.56% | 4,483,840 |
| Sep 18, 2026 | 5.90 | 5.95 | 5.77 | 5.78 | 5.78 | -0.60% | 8,477,382 |
| Sep 17, 2026 | 5.75 | 5.82 | 5.68 | 5.82 | 5.82 | -1.19% | 3,723,998 |
| Sep 16, 2026 | 5.80 | 5.91 | 5.70 | 5.89 | 5.89 | 2.08% | 4,925,165 |
| Sep 15, 2026 | 5.71 | 5.80 | 5.58 | 5.77 | 5.77 | 1.05% | 9,308,404 |
| Sep 14, 2026 | 5.89 | 5.91 | 5.66 | 5.71 | 5.71 | -3.14% | 10,297,730 |
| Sep 11, 2026 | 6.20 | 6.20 | 5.85 | 5.89 | 5.89 | -5.00% | 11,281,905 |
| Sep 10, 2026 | 6.24 | 6.24 | 6.02 | 6.20 | 6.20 | 0.16% | 3,835,873 |
| Sep 9, 2026 | 6.51 | 6.51 | 6.16 | 6.19 | 6.19 | -4.77% | 9,469,690 |
| Sep 8, 2026 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | -0.76% | 3,344,250 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.53 | 6.55 | 6.55 | -2.89% | 3,269,000 |
| Sep 4, 2026 | 6.57 | 6.94 | 6.57 | 6.75 | 6.75 | 2.66% | 9,440,258 |
| Sep 3, 2026 | 6.45 | 6.64 | 6.45 | 6.57 | 6.57 | 2.26% | 5,605,315 |
| Sep 2, 2026 | 6.36 | 6.44 | 6.18 | 6.43 | 6.43 | 0.23% | 6,379,802 |
| Sep 1, 2026 | 6.59 | 6.59 | 6.37 | 6.41 | 6.41 | -2.73% | 4,750,344 |
| Aug 31, 2026 | 7.05 | 7.05 | 6.49 | 6.59 | 6.59 | -5.79% | 11,190,710 |
| Aug 28, 2026 | 7.10 | 7.16 | 6.97 | 7.00 | 7.00 | -0.21% | 3,417,435 |
| Aug 27, 2026 | 7.08 | 7.16 | 6.97 | 7.01 | 7.01 | -0.99% | 2,677,738 |
| Aug 26, 2026 | 7.17 | 7.31 | 7.06 | 7.08 | 7.08 | - | 4,621,288 |
| Aug 25, 2026 | 7.10 | 7.14 | 6.98 | 7.08 | 7.08 | -0.21% | 2,888,144 |
| Aug 24, 2026 | 7.06 | 7.36 | 7.06 | 7.10 | 7.10 | 0.50% | 8,439,107 |
| Aug 21, 2026 | 6.92 | 7.08 | 6.81 | 7.06 | 7.06 | 3.67% | 5,049,165 |
| Aug 20, 2026 | 6.69 | 6.89 | 6.69 | 6.81 | 6.81 | 2.25% | 3,731,544 |
| Aug 19, 2026 | 6.70 | 6.74 | 6.61 | 6.66 | 6.66 | -0.60% | 4,115,183 |
| Aug 18, 2026 | 6.89 | 6.93 | 6.69 | 6.70 | 6.70 | -3.04% | 4,606,768 |
| Aug 17, 2026 | 6.88 | 7.00 | 6.88 | 6.91 | 6.91 | 0.44% | 1,801,068 |
| Aug 14, 2026 | 7.08 | 7.08 | 6.79 | 6.88 | 6.88 | -1.50% | 2,496,295 |
| Aug 13, 2026 | 7.26 | 7.31 | 6.93 | 6.99 | 6.99 | -3.92% | 4,959,185 |
| Aug 12, 2026 | 6.90 | 7.32 | 6.83 | 7.27 | 7.27 | 5.67% | 5,209,128 |
| Aug 11, 2026 | 7.20 | 7.20 | 6.87 | 6.88 | 6.88 | -3.23% | 2,828,419 |