China New City Group Limited (HKG:1321)
Hong Kong · Delayed Price · Currency is HKD 0.7550
+0.0550 (7.86%)
Sep 10, 2026, 2:05 PM HKT
China New City Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.53 | 0.80 | 0.53 | 0.76 | 0.76 | 7.86% | 146,000 |
| Sep 9, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 16.67% | 46,000 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Sep 4, 2026 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | -1.64% | 14,000 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Sep 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 38,000 |
| Aug 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 2,000 |
| Aug 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 298,000 |
| Aug 26, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 12,000 |
| Aug 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.04% | 96,000 |
| Aug 24, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.21% | 4,000 |
| Aug 21, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -4.23% | 26,000 |
| Aug 20, 2026 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 2.16% | 6,000 |
| Aug 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 18, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -9.74% | 58,000 |
| Aug 17, 2026 | 0.82 | 0.83 | 0.75 | 0.77 | 0.77 | -3.75% | 74,000 |
| Aug 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Aug 13, 2026 | 0.82 | 0.85 | 0.82 | 0.80 | 0.80 | 1.27% | 8,000 |
| Aug 12, 2026 | 0.82 | 0.85 | 0.79 | 0.79 | 0.79 | 1.28% | 10,000 |
| Aug 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 28,000 |
| Aug 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 7, 2026 | 0.80 | 0.82 | 0.73 | 0.79 | 0.79 | -1.25% | 338,000 |
| Aug 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 5, 2026 | 0.82 | 0.83 | 0.72 | 0.80 | 0.80 | 3.90% | 672,000 |
| Aug 4, 2026 | 0.81 | 0.84 | 0.69 | 0.77 | 0.77 | -1.28% | 192,000 |
| Aug 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Jul 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 30, 2026 | 0.70 | 0.86 | 0.69 | 0.80 | 0.80 | 15.94% | 18,000 |
| Jul 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 24,000 |
| Jul 28, 2026 | 0.76 | 0.78 | 0.63 | 0.70 | 0.70 | -6.67% | 96,000 |
| Jul 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,000 |
| Jul 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 17, 2026 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 7.14% | 28,000 |
| Jul 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 2,000 |
| Jul 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 40,000 |
| Jul 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Jul 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |