C&D Newin Paper & Pulp Corporation Limited (HKG:0731)
Hong Kong · Delayed Price · Currency is HKD 0.4600
+0.0500 (12.20%)
May 7, 2026, 4:08 PM HKT
HKG:0731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 12.20% | 10,568,600 |
| May 6, 2026 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 7.89% | 7,364,200 |
| May 5, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 848,600 |
| May 4, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 1,680,000 |
| Apr 30, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 1,862,000 |
| Apr 29, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,320,000 |
| Apr 28, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 682,000 |
| Apr 27, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 3,722,000 |
| Apr 24, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.71% | 1,960,800 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 400,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 2,235,400 |
| Apr 21, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 7,320,000 |
| Apr 20, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 13.11% | 7,363,000 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,980,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,206,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 4,560,000 |
| Apr 14, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 4,602,000 |
| Apr 13, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 660,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 720,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,235,000 |
| Apr 8, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 3,720,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 2,860,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 6,568,000 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 3,272,000 |
| Mar 30, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 22.73% | 6,800,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.27% | 2,860,000 |
| Mar 26, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 7.65% | 4,821,000 |
| Mar 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.62% | 2,134,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 460,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 60,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 200,000 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.64% | 440,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,400 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 852,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 380,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 320,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 380,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 40,000 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 390,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | - |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 70,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 142,000 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 16.44% | 40,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.61% | 140,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500,000 |