C&D Newin Paper & Pulp Corporation Limited (HKG:0731)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0050 (1.82%)
Sep 30, 2026, 2:11 PM HKT
HKG:0731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 240,000 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 103,000 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 140,000 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -5.17% | 240,000 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 200,000 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 240,000 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 60,000 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 460,000 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 120,000 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 60,000 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 240,000 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 100,000 |
| Aug 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Aug 21, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -12.50% | 93,100 |
| Aug 20, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 42,000 |
| Aug 19, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 80,000 |
| Aug 18, 2026 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | 3.03% | 1,000,000 |
| Aug 17, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 380,000 |
| Aug 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 504,000 |
| Aug 13, 2026 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 17.31% | 2,660,000 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 480,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 860,000 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 600,000 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 260,000 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 1,520,000 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Aug 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 180,000 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 100,000 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200,000 |
| Jul 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 460,400 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 480,000 |
| Jul 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60,000 |