New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 8.22
+0.11 (1.36%)
May 29, 2026, 4:08 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.11 | 8.43 | 8.11 | 8.22 | 8.22 | 1.36% | 9,125,478 |
| May 28, 2026 | 8.25 | 8.27 | 7.91 | 8.11 | 8.11 | -1.70% | 6,585,450 |
| May 27, 2026 | 8.50 | 8.54 | 8.22 | 8.25 | 8.25 | -2.94% | 6,366,638 |
| May 26, 2026 | 8.61 | 8.65 | 8.41 | 8.50 | 8.50 | -1.16% | 2,681,889 |
| May 22, 2026 | 8.13 | 8.68 | 8.08 | 8.60 | 8.60 | 6.04% | 7,659,985 |
| May 21, 2026 | 8.41 | 8.41 | 8.07 | 8.11 | 8.11 | -3.45% | 5,710,037 |
| May 20, 2026 | 8.38 | 8.43 | 8.28 | 8.40 | 8.40 | -0.47% | 5,444,030 |
| May 19, 2026 | 8.31 | 8.56 | 8.31 | 8.44 | 8.44 | 0.24% | 6,842,750 |
| May 18, 2026 | 8.97 | 8.98 | 8.30 | 8.42 | 8.42 | -6.34% | 10,870,530 |
| May 15, 2026 | 8.92 | 9.02 | 8.83 | 8.99 | 8.99 | 0.45% | 5,515,555 |
| May 14, 2026 | 9.20 | 9.30 | 8.91 | 8.95 | 8.95 | -4.28% | 10,112,830 |
| May 13, 2026 | 9.41 | 9.54 | 9.29 | 9.35 | 9.35 | -1.37% | 3,747,223 |
| May 12, 2026 | 9.55 | 9.88 | 9.47 | 9.48 | 9.48 | -0.73% | 6,503,361 |
| May 11, 2026 | 9.58 | 9.65 | 9.35 | 9.55 | 9.55 | -0.42% | 4,921,826 |
| May 8, 2026 | 9.60 | 9.80 | 9.33 | 9.59 | 9.59 | -0.72% | 6,541,477 |
| May 7, 2026 | 9.08 | 9.67 | 8.98 | 9.66 | 9.66 | 6.39% | 13,468,500 |
| May 6, 2026 | 8.80 | 9.25 | 8.62 | 9.08 | 9.08 | 3.18% | 15,033,220 |
| May 5, 2026 | 8.71 | 8.95 | 8.59 | 8.80 | 8.80 | 1.03% | 6,537,859 |
| May 4, 2026 | 8.57 | 8.93 | 8.57 | 8.71 | 8.71 | 2.23% | 6,126,013 |
| Apr 30, 2026 | 8.54 | 8.79 | 8.48 | 8.52 | 8.52 | -0.93% | 3,797,502 |
| Apr 29, 2026 | 8.39 | 8.60 | 8.33 | 8.60 | 8.60 | 3.37% | 6,562,669 |
| Apr 28, 2026 | 8.32 | 8.44 | 8.29 | 8.32 | 8.32 | -0.60% | 2,345,686 |
| Apr 27, 2026 | 8.40 | 8.45 | 8.33 | 8.37 | 8.37 | -0.59% | 2,441,414 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.32 | 8.42 | 8.42 | -0.94% | 2,724,428 |
| Apr 23, 2026 | 8.76 | 8.76 | 8.40 | 8.50 | 8.50 | -2.86% | 4,699,772 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.62 | 8.75 | 8.75 | -0.79% | 2,529,371 |
| Apr 21, 2026 | 8.55 | 8.82 | 8.55 | 8.82 | 8.82 | 3.16% | 3,447,783 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.39 | 8.55 | 8.55 | -0.35% | 3,443,317 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.54 | 8.58 | 8.58 | -3.05% | 3,516,398 |
| Apr 16, 2026 | 8.81 | 8.91 | 8.74 | 8.85 | 8.85 | 0.80% | 2,909,149 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.72 | 8.78 | 8.78 | -1.13% | 2,878,844 |
| Apr 14, 2026 | 8.70 | 8.97 | 8.70 | 8.88 | 8.88 | 2.54% | 5,886,083 |
| Apr 13, 2026 | 8.85 | 8.88 | 8.54 | 8.66 | 8.66 | -3.24% | 4,217,402 |
| Apr 10, 2026 | 8.60 | 9.04 | 8.60 | 8.95 | 8.95 | 4.07% | 10,909,800 |
| Apr 9, 2026 | 8.42 | 8.65 | 8.42 | 8.60 | 8.60 | 0.58% | 4,219,367 |
| Apr 8, 2026 | 8.21 | 8.57 | 8.21 | 8.55 | 8.55 | 7.55% | 11,890,810 |
| Apr 2, 2026 | 8.05 | 8.07 | 7.88 | 7.95 | 7.95 | -1.49% | 9,076,689 |
| Apr 1, 2026 | 8.25 | 8.33 | 7.99 | 8.07 | 8.07 | -0.12% | 9,363,510 |
| Mar 31, 2026 | 8.00 | 8.31 | 7.98 | 8.08 | 8.08 | 0.37% | 8,375,974 |
| Mar 30, 2026 | 8.02 | 8.18 | 7.85 | 8.05 | 8.05 | -2.19% | 8,826,917 |
| Mar 27, 2026 | 8.29 | 8.32 | 8.10 | 8.23 | 8.23 | -0.84% | 5,422,294 |
| Mar 26, 2026 | 8.45 | 8.49 | 8.26 | 8.30 | 8.30 | -2.24% | 4,781,421 |
| Mar 25, 2026 | 8.49 | 8.68 | 8.41 | 8.49 | 8.49 | - | 5,038,813 |
| Mar 24, 2026 | 8.42 | 8.57 | 8.30 | 8.49 | 8.49 | 2.29% | 7,531,453 |
| Mar 23, 2026 | 8.33 | 8.42 | 8.10 | 8.30 | 8.30 | -6.32% | 17,556,920 |
| Mar 20, 2026 | 9.00 | 9.11 | 8.77 | 8.86 | 8.86 | -1.56% | 11,747,500 |
| Mar 19, 2026 | 9.23 | 9.29 | 8.92 | 9.00 | 9.00 | -4.05% | 8,917,585 |
| Mar 18, 2026 | 9.35 | 9.38 | 9.13 | 9.38 | 9.38 | 1.96% | 3,527,141 |
| Mar 17, 2026 | 9.39 | 9.53 | 9.15 | 9.20 | 9.20 | -2.13% | 4,138,635 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.08 | 9.40 | 9.40 | 1.51% | 4,854,102 |