China New Town Development Company Limited (HKG:1278)

HKG:1278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.07	0.07	0.07	0.07	0.07	4.62%	702,500
Aug 10, 2026	0.07	0.08	0.06	0.07	0.06	-	2,600,000
Aug 7, 2026	0.07	0.07	0.07	0.07	0.06	-5.80%	740,000
Aug 6, 2026	0.07	0.07	0.07	0.07	0.07	1.47%	8,278
Aug 5, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	44,070
Aug 4, 2026	0.07	0.07	0.07	0.07	0.07	-5.41%	92,500
Aug 3, 2026	0.07	0.07	0.06	0.07	0.07	5.71%	895,000
Jul 31, 2026	0.06	0.07	0.06	0.07	0.07	2.94%	169,386
Jul 30, 2026	0.07	0.07	0.07	0.07	0.07	-	-
Jul 29, 2026	0.07	0.07	0.07	0.07	0.07	3.03%	657,500
Jul 28, 2026	0.06	0.07	0.06	0.07	0.06	4.76%	1,177,500
Jul 27, 2026	0.06	0.06	0.06	0.06	0.06	5.00%	295,000
Jul 24, 2026	0.06	0.06	0.06	0.06	0.06	-6.25%	697,319
Jul 23, 2026	0.06	0.07	0.06	0.06	0.06	1.59%	343,754
Jul 22, 2026	0.06	0.06	0.06	0.06	0.06	-7.35%	174,954
Jul 21, 2026	0.07	0.07	0.07	0.07	0.07	4.62%	5,000
Jul 20, 2026	0.06	0.07	0.06	0.07	0.06	3.17%	119,500
Jul 17, 2026	0.07	0.07	0.06	0.06	0.06	-4.55%	460,000
Jul 16, 2026	0.07	0.07	0.07	0.07	0.06	-	362,500
Jul 15, 2026	0.07	0.07	0.07	0.07	0.06	1.54%	2,750,000
Jul 14, 2026	0.07	0.07	0.06	0.07	0.06	-	260,000
Jul 13, 2026	0.06	0.07	0.06	0.07	0.06	-1.52%	233,477
Jul 10, 2026	0.07	0.07	0.07	0.07	0.06	-	1,045,000
Jul 9, 2026	0.06	0.07	0.06	0.07	0.06	-	1,800,000
Jul 8, 2026	0.07	0.07	0.07	0.07	0.06	3.12%	1,810,000
Jul 7, 2026	0.07	0.07	0.06	0.06	0.06	-7.25%	1,422,500
Jul 6, 2026	0.06	0.07	0.06	0.07	0.07	2.98%	648,468
Jul 3, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	5,802,500

Data Source: S&P Global Market Intelligence Last updated: Sep 10, 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:

Sep 10, 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.