Skip to main content
logo
China New Town Development Company Limited (HKG:1278)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0700
+0.0020 (2.94%)
Jul 31, 2026, 3:55 PM HKT

HKG:1278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.060.070.060.070.072.94%169,386
Jul 30, 20260.070.070.070.070.07--
Jul 29, 20260.070.070.070.070.073.03%657,500
Jul 28, 20260.060.070.060.070.074.76%1,177,500
Jul 27, 20260.060.060.060.060.065.00%295,000
Jul 24, 20260.060.060.060.060.06-6.25%697,319
Jul 23, 20260.060.070.060.060.061.59%343,754
Jul 22, 20260.060.060.060.060.06-7.35%174,954
Jul 21, 20260.070.070.070.070.074.62%5,000
Jul 20, 20260.060.070.060.070.073.17%119,500
Jul 17, 20260.070.070.060.060.06-4.55%460,000
Jul 16, 20260.070.070.070.070.07-362,500
Jul 15, 20260.070.070.070.070.071.54%2,750,000
Jul 14, 20260.070.070.060.070.07-260,000
Jul 13, 20260.060.070.060.070.07-1.52%233,477
Jul 10, 20260.070.070.070.070.07-1,045,000
Jul 9, 20260.060.070.060.070.07-1,800,000
Jul 8, 20260.070.070.070.070.073.13%1,810,000
Jul 7, 20260.070.070.060.060.06-7.25%1,422,500
Jul 6, 20260.060.070.060.070.072.99%648,468
Jul 3, 20260.070.070.070.070.071.52%5,802,500
Jul 2, 20260.060.070.060.070.071.54%2,725,000
Jun 30, 20260.060.070.060.070.073.17%3,064,387
Jun 29, 20260.060.070.060.060.06-2.33%872,072
Jun 26, 20260.070.070.070.070.06-5.63%1,652,500
Jun 25, 20260.070.070.070.070.074.41%522,500
Jun 24, 20260.070.070.070.070.07-3,494,483
Jun 23, 20260.070.070.070.070.07-5.55%5,186,587
Jun 22, 20260.070.070.070.070.071.41%1,787,500
Jun 18, 20260.070.070.070.070.07-562,500
Jun 17, 20260.070.070.070.070.07-5.33%4,915,000
Jun 16, 20260.070.080.070.080.077.14%3,140,000
Jun 15, 20260.080.080.070.070.071.45%2,000,000
Jun 12, 20260.070.070.060.070.07-6.76%1,085,000
Jun 11, 20260.070.070.070.070.074.23%132,500
Jun 10, 20260.070.070.070.070.07-5.33%1,950,148
Jun 9, 20260.080.080.070.080.074.17%5,347,500
Jun 8, 20260.070.080.070.070.07-6.49%3,289,387
Jun 5, 20260.080.080.080.080.07-2.53%1,102,500
Jun 4, 20260.080.080.080.080.082.60%5,100,000
Jun 3, 20260.080.080.080.080.07-1.28%1,547,500
Jun 2, 20260.080.080.080.080.08-6,104,387
Jun 1, 20260.080.080.080.080.08-2.50%1,657,193
May 29, 20260.080.080.080.080.081.27%3,317,500
May 28, 20260.080.080.080.080.08-125,000
May 27, 20260.080.080.080.080.08-120,265
May 26, 20260.080.080.080.080.08-1.25%7,193,160
May 22, 20260.080.080.080.080.08-557,500
May 21, 20260.080.080.080.080.081.27%3,737,500
May 20, 20260.080.080.080.080.08-76,580