New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 5.89
-0.31 (-5.00%)
Sep 11, 2026, 4:08 PM HKT
HKG:0017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.69 | 7.28 | 6.69 | 7.11 | 7.11 | 5.49% | 12,570,233 |
| Aug 7, 2026 | 6.73 | 6.78 | 6.61 | 6.74 | 6.74 | 0.37% | 2,748,778 |
| Aug 6, 2026 | 6.91 | 6.91 | 6.63 | 6.72 | 6.72 | -2.82% | 4,726,598 |
| Aug 5, 2026 | 6.76 | 6.94 | 6.74 | 6.91 | 6.91 | 1.32% | 4,018,147 |
| Aug 4, 2026 | 6.87 | 6.95 | 6.75 | 6.82 | 6.82 | -0.73% | 2,679,686 |
| Aug 3, 2026 | 6.85 | 6.92 | 6.83 | 6.87 | 6.87 | -0.15% | 2,672,877 |
| Jul 31, 2026 | 6.85 | 6.93 | 6.78 | 6.88 | 6.88 | 0.88% | 2,182,320 |
| Jul 30, 2026 | 6.85 | 6.96 | 6.73 | 6.82 | 6.82 | -0.73% | 3,864,947 |
| Jul 29, 2026 | 6.74 | 6.93 | 6.74 | 6.87 | 6.87 | 3.15% | 3,411,690 |
| Jul 28, 2026 | 6.72 | 6.75 | 6.60 | 6.66 | 6.66 | -0.89% | 5,059,356 |
| Jul 27, 2026 | 6.60 | 6.77 | 6.58 | 6.72 | 6.72 | 1.05% | 2,759,985 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -2.78% | 3,171,000 |
| Jul 23, 2026 | 6.67 | 6.95 | 6.67 | 6.84 | 6.84 | 1.63% | 4,288,350 |
| Jul 22, 2026 | 6.66 | 6.85 | 6.60 | 6.73 | 6.73 | 1.05% | 3,689,700 |
| Jul 21, 2026 | 6.60 | 6.70 | 6.45 | 6.66 | 6.66 | 0.60% | 4,805,755 |
| Jul 20, 2026 | 6.58 | 6.70 | 6.49 | 6.62 | 6.62 | 0.61% | 4,143,647 |
| Jul 17, 2026 | 6.76 | 6.85 | 6.45 | 6.58 | 6.58 | -2.81% | 4,624,132 |
| Jul 16, 2026 | 6.54 | 6.84 | 6.54 | 6.77 | 6.77 | 2.11% | 4,877,159 |
| Jul 15, 2026 | 6.40 | 6.65 | 6.40 | 6.63 | 6.63 | 2.31% | 3,982,591 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.32 | 6.48 | 6.48 | - | 3,491,342 |
| Jul 13, 2026 | 6.58 | 6.58 | 6.35 | 6.48 | 6.48 | - | 2,630,641 |
| Jul 10, 2026 | 6.40 | 6.68 | 6.38 | 6.48 | 6.48 | 1.57% | 3,761,182 |
| Jul 9, 2026 | 6.44 | 6.51 | 6.34 | 6.38 | 6.38 | -2.74% | 2,932,153 |
| Jul 8, 2026 | 6.46 | 6.60 | 6.32 | 6.56 | 6.56 | 1.86% | 4,051,809 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.33 | 6.44 | 6.44 | -2.13% | 3,981,501 |
| Jul 6, 2026 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | - | 2,346,347 |