New Concepts Holdings Limited (HKG:2221)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0200 (-3.64%)
At close: Sep 8, 2026
New Concepts Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -3.64% | 160,000 |
| Sep 7, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -3.51% | 65,200 |
| Sep 4, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 44,000 |
| Sep 3, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.88% | 48,000 |
| Sep 2, 2026 | 0.58 | 0.61 | 0.54 | 0.57 | 0.57 | 3.67% | 32,000 |
| Sep 1, 2026 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -2.68% | 56,800 |
| Aug 31, 2026 | 0.56 | 0.63 | 0.55 | 0.56 | 0.56 | -6.67% | 152,000 |
| Aug 28, 2026 | 0.57 | 0.62 | 0.55 | 0.60 | 0.60 | -6.25% | 131,600 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 4,000 |
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,400 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,600 |
| Aug 21, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 234,800 |
| Aug 20, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 310,000 |
| Aug 19, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -9.77% | 320,000 |
| Aug 18, 2026 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 9.02% | 280,000 |
| Aug 17, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -3.94% | 328,000 |
| Aug 14, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.55% | 64,000 |
| Aug 13, 2026 | 0.72 | 0.72 | 0.62 | 0.65 | 0.65 | -0.77% | 392,000 |
| Aug 12, 2026 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 4.84% | 552,800 |
| Aug 11, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -0.80% | 192,800 |
| Aug 10, 2026 | 0.64 | 0.75 | 0.58 | 0.63 | 0.63 | -1.57% | 248,000 |
| Aug 7, 2026 | 0.68 | 0.71 | 0.56 | 0.64 | 0.64 | 3.25% | 631,200 |
| Aug 6, 2026 | 0.54 | 0.70 | 0.53 | 0.62 | 0.62 | 18.27% | 1,281,600 |
| Aug 5, 2026 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -11.86% | 559,600 |
| Aug 4, 2026 | 0.55 | 0.59 | 0.51 | 0.59 | 0.59 | -3.28% | 77,200 |
| Aug 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Jul 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,000 |
| Jul 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Jul 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jul 28, 2026 | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -3.03% | 8,000 |
| Jul 27, 2026 | 0.67 | 0.67 | 0.67 | 0.66 | 0.66 | 8.20% | 4,000 |
| Jul 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Jul 23, 2026 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 3.39% | 248,000 |
| Jul 22, 2026 | 0.53 | 0.59 | 0.50 | 0.59 | 0.59 | 5.36% | 160,000 |
| Jul 21, 2026 | 0.56 | 0.60 | 0.50 | 0.56 | 0.56 | -8.20% | 360,000 |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | -1.61% | 4,000 |
| Jul 17, 2026 | 0.65 | 0.68 | 0.59 | 0.62 | 0.62 | -12.68% | 200,000 |
| Jul 16, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 8,000 |
| Jul 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | -1.41% | 36,000 |
| Jul 13, 2026 | 0.71 | 0.71 | 0.63 | 0.71 | 0.71 | 4.41% | 28,000 |
| Jul 10, 2026 | 0.61 | 0.68 | 0.60 | 0.68 | 0.68 | -1.45% | 164,440 |
| Jul 9, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 7.81% | 40,000 |
| Jul 8, 2026 | 0.58 | 0.64 | 0.55 | 0.64 | 0.64 | -1.54% | 80,000 |
| Jul 7, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 10.17% | 104,000 |
| Jul 6, 2026 | 0.66 | 0.66 | 0.54 | 0.59 | 0.59 | -15.71% | 423,200 |
| Jul 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 36,000 |
| Jul 2, 2026 | 0.72 | 0.72 | 0.72 | 0.71 | 0.71 | -4.05% | 12,800 |
| Jun 30, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -1.33% | 28,000 |