China New Town Development Company Limited (HKG:1278)

HKG:1278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.06	0.06	0.06	0.06	0.06	-5.97%	890,000
Oct 21, 2026	0.06	0.07	0.06	0.07	0.07	1.52%	162,500
Oct 20, 2026	0.06	0.07	0.06	0.07	0.07	-4.35%	64,118
Oct 16, 2026	0.07	0.07	0.07	0.07	0.07	-	200,000
Oct 15, 2026	0.07	0.07	0.07	0.07	0.07	6.15%	505,000
Oct 14, 2026	0.07	0.07	0.07	0.07	0.07	-1.52%	485,000
Oct 13, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Oct 12, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Oct 9, 2026	0.07	0.07	0.07	0.07	0.07	1.54%	25,000
Oct 8, 2026	0.07	0.07	0.07	0.07	0.07	-4.41%	77,500
Oct 7, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	315,000
Oct 6, 2026	0.07	0.07	0.07	0.07	0.07	1.45%	237,615
Oct 5, 2026	0.07	0.07	0.07	0.07	0.07	-1.43%	65,000
Oct 2, 2026	0.07	0.07	0.07	0.07	0.07	1.45%	5,000
Sep 30, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 29, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 28, 2026	0.07	0.07	0.07	0.07	0.07	-1.43%	200,000
Sep 25, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 24, 2026	0.07	0.07	0.07	0.07	0.07	-	60,000
Sep 23, 2026	0.07	0.07	0.07	0.07	0.07	-	1,195,000
Sep 22, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 21, 2026	0.07	0.08	0.07	0.07	0.07	2.94%	1,560,000
Sep 18, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	152,500
Sep 17, 2026	0.07	0.07	0.07	0.07	0.07	1.47%	82,500
Sep 16, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	705,000
Sep 15, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 14, 2026	0.07	0.07	0.07	0.07	0.07	-2.82%	256,743
Sep 11, 2026	0.07	0.07	0.07	0.07	0.07	2.90%	245,000
Sep 10, 2026	0.07	0.07	0.07	0.07	0.07	-1.43%	84,387
Sep 9, 2026	0.07	0.07	0.07	0.07	0.07	4.48%	204,998
Sep 8, 2026	0.07	0.07	0.06	0.07	0.07	-6.94%	657,500
Sep 7, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Sep 4, 2026	0.07	0.07	0.07	0.07	0.07	-1.37%	119,387
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	-	272,500
Sep 2, 2026	0.07	0.07	0.07	0.07	0.07	10.44%	5,000
Sep 1, 2026	0.07	0.07	0.07	0.07	0.07	-4.23%	1,076,580
Aug 31, 2026	0.07	0.07	0.07	0.07	0.07	4.41%	100,000
Aug 28, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	1,112,500
Aug 27, 2026	0.07	0.07	0.07	0.07	0.07	-	720,000
Aug 26, 2026	0.07	0.07	0.07	0.07	0.07	-	122,193
Aug 25, 2026	0.07	0.07	0.07	0.07	0.07	-	100,000
Aug 24, 2026	0.07	0.07	0.07	0.07	0.07	-	642,500
Aug 21, 2026	0.07	0.07	0.07	0.07	0.07	6.06%	200,000
Aug 20, 2026	0.07	0.07	0.07	0.07	0.06	-5.71%	560,000
Aug 19, 2026	0.07	0.07	0.06	0.07	0.07	-	249,029
Aug 18, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Aug 17, 2026	0.07	0.07	0.07	0.07	0.07	-	55,000
Aug 14, 2026	0.06	0.07	0.06	0.07	0.07	9.37%	163,516
Aug 13, 2026	0.06	0.06	0.06	0.06	0.06	-	149,377
Aug 12, 2026	0.07	0.07	0.06	0.06	0.06	-5.88%	1,802,500

Data Source: S&P Global Market Intelligence Last updated: Oct 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.