New Century Healthcare Holding Co. Limited (HKG:1518)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0400 (-6.90%)
Mar 9, 2026, 3:08 PM HKT
HKG:1518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | - | 7,000 |
| Jan 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 8, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 25,500 |
| Jan 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,000 |
| Dec 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,500 |
| Dec 30, 2025 | 0.56 | 0.66 | 0.56 | 0.66 | 0.66 | 4.76% | 8,490 |
| Dec 29, 2025 | 0.52 | 0.63 | 0.51 | 0.63 | 0.63 | -10.00% | 39,500 |
| Dec 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |