China New Town Development Company Limited (HKG:1278)

HKG:1278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.07	-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	9.38%	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	0.07	-	2,600,000
Aug 7, 2026	0.07	0.07	0.07	0.07	0.07	-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	0.07	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	0.07	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	0.07	-	362,500
Jul 15, 2026	0.07	0.07	0.07	0.07	0.07	1.54%	2,750,000
Jul 14, 2026	0.07	0.07	0.06	0.07	0.07	-	260,000
Jul 13, 2026	0.06	0.07	0.06	0.07	0.07	-1.52%	233,477
Jul 10, 2026	0.07	0.07	0.07	0.07	0.07	-	1,045,000
Jul 9, 2026	0.06	0.07	0.06	0.07	0.07	-	1,800,000
Jul 8, 2026	0.07	0.07	0.07	0.07	0.07	3.13%	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	2.99%	648,468
Jul 3, 2026	0.07	0.07	0.07	0.07	0.07	1.52%	5,802,500
Jul 2, 2026	0.06	0.07	0.06	0.07	0.07	1.54%	2,725,000
Jun 30, 2026	0.06	0.07	0.06	0.07	0.07	3.17%	3,064,387
Jun 29, 2026	0.06	0.07	0.06	0.06	0.06	-2.33%	872,072
Jun 26, 2026	0.07	0.07	0.07	0.07	0.06	-5.63%	1,652,500
Jun 25, 2026	0.07	0.07	0.07	0.07	0.07	4.41%	522,500
Jun 24, 2026	0.07	0.07	0.07	0.07	0.07	-	3,494,483
Jun 23, 2026	0.07	0.07	0.07	0.07	0.07	-5.55%	5,186,587
Jun 22, 2026	0.07	0.07	0.07	0.07	0.07	1.41%	1,787,500
Jun 18, 2026	0.07	0.07	0.07	0.07	0.07	-	562,500
Jun 17, 2026	0.07	0.07	0.07	0.07	0.07	-5.33%	4,915,000
Jun 16, 2026	0.07	0.08	0.07	0.08	0.07	7.14%	3,140,000
Jun 15, 2026	0.08	0.08	0.07	0.07	0.07	1.45%	2,000,000
Jun 12, 2026	0.07	0.07	0.06	0.07	0.07	-6.76%	1,085,000
Jun 11, 2026	0.07	0.07	0.07	0.07	0.07	4.23%	132,500

Data Source: S&P Global Market Intelligence Last updated: Aug 21, 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:

Aug 21, 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.