New Century Healthcare Holding Co. Limited (HKG:1518)
Hong Kong · Delayed Price · Currency is HKD 0.5400
0.00 (0.00%)
At close: Mar 27, 2026
HKG:1518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 23, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -6.90% | 2,500 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 13, 2026 | 0.59 | 0.64 | 0.52 | 0.58 | 0.58 | 5.45% | 204,500 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 11, 2026 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 50,500 |
| Mar 10, 2026 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 174,500 |
| Mar 9, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.90% | 2,500 |
| Mar 6, 2026 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | 9.43% | 152,500 |
| Mar 5, 2026 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -14.52% | 46,000 |
| Mar 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 2, 2026 | 0.64 | 0.69 | 0.62 | 0.62 | 0.62 | -4.62% | 187,500 |
| Feb 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 140,000 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 29,500 |
| Feb 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,500 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 13,500 |
| Feb 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Feb 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 16,500 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 30, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 47,000 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 28, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -3.08% | 3,000 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.80% | 30,500 |
| Jan 26, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | -1.43% | 85,500 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 14,000 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | - |
| Jan 21, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -7.14% | 5,000 |
| Jan 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Jan 19, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 2,500 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | - |
| Jan 15, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 2,500 |
| Jan 14, 2026 | 0.70 | 0.74 | 0.61 | 0.64 | 0.64 | -3.03% | 51,000 |