New Concepts Holdings Limited (HKG:2221)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
At close: Jan 29, 2026
New Concepts Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.96 | 1.11 | 0.93 | 0.97 | 0.97 | -1.02% | 392,000 |
| Jan 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 64,000 |
| Jan 27, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | - | 163,600 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 200,000 |
| Jan 23, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 116,000 |
| Jan 22, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | - | 114,000 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 116,000 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 32,000 |
| Jan 19, 2026 | 1.08 | 1.08 | 0.96 | 0.99 | 0.99 | -1.98% | 366,800 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 60,000 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 168,000 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 32,000 |
| Jan 13, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 140,000 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -3.85% | 84,000 |
| Jan 9, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 108,000 |
| Jan 8, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 66,000 |
| Jan 7, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 52,000 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | - | 392,000 |
| Jan 5, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 65,200 |
| Jan 2, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 127,600 |
| Dec 31, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 44,000 |
| Dec 30, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 224,000 |
| Dec 29, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 9.68% | 1,514,800 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.86 | 0.93 | 0.93 | -1.06% | 128,000 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 291,600 |
| Dec 22, 2025 | 0.88 | 0.95 | 0.86 | 0.91 | 0.91 | 1.11% | 467,600 |
| Dec 19, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | -4.26% | 216,000 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | -2.08% | 36,400 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | - | 28,000 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | - | 40,000 |
| Dec 15, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 2.13% | 77,200 |
| Dec 12, 2025 | 0.94 | 1.01 | 0.91 | 0.94 | 0.94 | 2.17% | 196,000 |
| Dec 11, 2025 | 0.95 | 1.02 | 0.88 | 0.92 | 0.92 | - | 160,000 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -3.16% | 242,400 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | - | 108,000 |
| Dec 8, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | - | 17,200 |
| Dec 5, 2025 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | - | 64,000 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | 2.15% | 44,000 |
| Dec 3, 2025 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | -5.10% | 142,800 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 28,000 |
| Dec 1, 2025 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | 4.21% | 40,000 |
| Nov 28, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 272,400 |
| Nov 27, 2025 | 0.98 | 1.08 | 0.98 | 1.01 | 1.01 | 5.21% | 292,800 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | - | 24,000 |
| Nov 25, 2025 | 0.92 | 1.04 | 0.92 | 0.96 | 0.96 | 2.13% | 316,000 |
| Nov 24, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -4.08% | 233,200 |
| Nov 21, 2025 | 0.91 | 0.98 | 0.87 | 0.98 | 0.98 | - | 560,000 |
| Nov 20, 2025 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 1.03% | 247,000 |
| Nov 19, 2025 | 1.01 | 1.05 | 0.90 | 0.97 | 0.97 | -11.01% | 616,800 |
| Nov 18, 2025 | 1.05 | 1.11 | 1.00 | 1.09 | 1.09 | 3.81% | 910,400 |