New World Development Company Limited (HKG:0017)
Hong Kong · Delayed Price · Currency is HKD 6.48
+0.10 (1.57%)
Jul 10, 2026, 4:08 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 6.38 | 6.70 | 6.38 | 6.58 | 6.58 | 4.78% | 8,631,436 |
| Jul 2, 2026 | 6.28 | 6.59 | 6.17 | 6.28 | 6.28 | -0.79% | 9,568,577 |
| Jun 30, 2026 | 6.56 | 6.58 | 6.09 | 6.33 | 6.33 | -3.36% | 16,561,949 |
| Jun 29, 2026 | 6.76 | 6.84 | 6.42 | 6.55 | 6.55 | -3.39% | 18,947,860 |
| Jun 26, 2026 | 6.87 | 6.87 | 6.71 | 6.78 | 6.78 | -1.45% | 7,896,333 |
| Jun 25, 2026 | 6.79 | 6.98 | 6.71 | 6.88 | 6.88 | 1.18% | 5,817,129 |
| Jun 24, 2026 | 6.90 | 7.02 | 6.76 | 6.80 | 6.80 | -1.45% | 6,416,876 |
| Jun 23, 2026 | 7.07 | 7.14 | 6.77 | 6.90 | 6.90 | -2.82% | 6,332,192 |
| Jun 22, 2026 | 7.04 | 7.26 | 6.86 | 7.10 | 7.10 | 0.85% | 7,125,973 |
| Jun 18, 2026 | 7.28 | 7.28 | 6.92 | 7.04 | 7.04 | -3.30% | 10,146,430 |
| Jun 17, 2026 | 7.40 | 7.40 | 7.14 | 7.28 | 7.28 | -2.54% | 6,638,809 |
| Jun 16, 2026 | 7.68 | 7.73 | 7.41 | 7.47 | 7.47 | -2.61% | 3,511,213 |
| Jun 15, 2026 | 7.73 | 7.78 | 7.64 | 7.67 | 7.67 | 1.05% | 3,133,594 |
| Jun 12, 2026 | 7.48 | 7.71 | 7.46 | 7.59 | 7.59 | 1.74% | 4,599,837 |
| Jun 11, 2026 | 7.46 | 7.46 | 7.32 | 7.46 | 7.46 | -0.13% | 4,714,858 |
| Jun 10, 2026 | 7.28 | 7.47 | 7.25 | 7.47 | 7.47 | 1.36% | 4,646,732 |
| Jun 9, 2026 | 7.45 | 7.49 | 7.26 | 7.37 | 7.37 | -1.60% | 3,431,709 |
| Jun 8, 2026 | 7.51 | 7.51 | 7.22 | 7.49 | 7.49 | -1.58% | 4,792,788 |
| Jun 5, 2026 | 7.69 | 7.76 | 7.54 | 7.61 | 7.61 | -1.04% | 5,542,229 |
| Jun 4, 2026 | 7.88 | 7.84 | 7.61 | 7.69 | 7.69 | -2.41% | 5,216,500 |
| Jun 3, 2026 | 7.98 | 8.05 | 7.76 | 7.88 | 7.88 | -1.75% | 6,264,406 |
| Jun 2, 2026 | 8.20 | 8.23 | 7.95 | 8.02 | 8.02 | -3.02% | 6,020,890 |
| Jun 1, 2026 | 8.22 | 8.44 | 8.11 | 8.27 | 8.27 | 0.61% | 5,511,411 |
| 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 |