New World Department Store China Limited (HKG:0825)
Hong Kong · Delayed Price · Currency is HKD 0.2700
-0.0050 (-1.82%)
Aug 11, 2026, 1:23 PM HKT
HKG:0825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 210,000 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 86,000 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,248,000 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,391,000 |
| Aug 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 288,000 |
| Aug 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 15,000 |
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jul 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 35,000 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 53,000 |
| Jul 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 480,000 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 12,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Jul 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 408,192 |
| Jul 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,300 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,000 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 461,000 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 85,000 |
| Jul 16, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 305,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 339,000 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 305,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 16,000 |
| Jul 10, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 125,000 |
| Jul 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 8,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 218,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 23,000 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 6,000 |
| Jul 2, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 116,000 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 36,000 |
| Jun 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 34,000 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 615,000 |
| Jun 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 345,000 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 69,000 |
| Jun 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 235,000 |
| Jun 22, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,564,000 |
| Jun 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 472,000 |
| Jun 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 8,300 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 126,000 |
| Jun 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 14,000 |
| Jun 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 9,000 |
| Jun 10, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 54,000 |
| Jun 9, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 82,000 |
| Jun 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 230,000 |
| Jun 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 34,000 |
| Jun 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 3,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 62,000 |
| Jun 2, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 91,000 |
| Jun 1, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 45,000 |
| May 29, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 45,384 |