New World Department Store China Limited (HKG:0825)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0030 (1.22%)
Oct 30, 2026, 3:58 PM HKT
HKG:0825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 121,000 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 339,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 125,000 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,693,000 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 141,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 416,000 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 663,000 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 81,000 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 254,000 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.21% | 43,000 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 28,000 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 108,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 152,000 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 141,156 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 207,000 |
| Oct 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 344,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 52,000 |
| Oct 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 258,000 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 12,121 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 16,000 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 59,000 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 101,000 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 391,000 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 8,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 41,000 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 9,000 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 809,000 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 116,000 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,140,000 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 3,008,000 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 23,000 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 102,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 107,000 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 |
| Sep 4, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 357,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 34,000 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 63,000 |
| Aug 28, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 83,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 86,000 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 86,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,000 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 23,000 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 35,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |