Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 6.78
+0.03 (0.44%)
At close: Feb 13, 2026
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.75 | 6.80 | 6.61 | 6.78 | 6.78 | 0.44% | 27,000 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | 16,200 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.81 | 6.85 | 6.85 | - | 33,000 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,200 |
| Feb 9, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 7,600 |
| Feb 6, 2026 | 8.19 | 8.19 | 6.90 | 6.90 | 6.90 | -3.63% | 18,600 |
| Feb 5, 2026 | 7.24 | 7.24 | 6.95 | 7.16 | 7.16 | -0.28% | 60,000 |
| Feb 4, 2026 | 7.40 | 7.59 | 7.16 | 7.18 | 7.18 | -7.47% | 102,800 |
| Feb 3, 2026 | 7.50 | 7.79 | 7.45 | 7.76 | 7.76 | -0.64% | 41,200 |
| Feb 2, 2026 | 7.78 | 7.84 | 7.50 | 7.81 | 7.81 | -0.13% | 19,200 |
| Jan 30, 2026 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -1.14% | 1,600 |
| Jan 29, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 0.13% | 600 |
| Jan 28, 2026 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | -1.00% | 6,800 |
| Jan 27, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.13% | 400 |
| Jan 26, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jan 23, 2026 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | -1.36% | 17,200 |
| Jan 22, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 7,400 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Jan 20, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1.01% | 11,200 |
| Jan 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | 400 |
| Jan 16, 2026 | 7.95 | 8.09 | 7.90 | 7.90 | 7.90 | -1.25% | 7,600 |
| Jan 15, 2026 | 7.92 | 8.02 | 7.92 | 8.00 | 8.00 | - | 6,000 |
| Jan 14, 2026 | 8.02 | 8.02 | 7.91 | 8.00 | 8.00 | -1.36% | 57,800 |
| Jan 13, 2026 | 8.27 | 8.27 | 8.11 | 8.11 | 8.11 | -1.93% | 6,400 |
| Jan 12, 2026 | 7.99 | 8.31 | 7.99 | 8.27 | 8.27 | 3.37% | 19,400 |
| Jan 9, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.13% | 8,400 |
| Jan 8, 2026 | 7.83 | 7.99 | 7.83 | 7.99 | 7.99 | -0.12% | 600 |
| Jan 7, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | -0.87% | 10,800 |
| Jan 6, 2026 | 7.86 | 8.11 | 7.82 | 8.07 | 8.07 | 2.15% | 23,600 |
| Jan 5, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -1.00% | 9,800 |
| Jan 2, 2026 | 8.00 | 8.05 | 7.98 | 7.98 | 7.98 | -0.87% | 7,000 |
| Dec 31, 2025 | 8.10 | 8.11 | 8.05 | 8.05 | 8.05 | -0.86% | 12,400 |
| Dec 30, 2025 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.98% | 4,800 |
| Dec 29, 2025 | 8.24 | 8.30 | 8.15 | 8.20 | 8.20 | -0.49% | 11,400 |
| Dec 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Dec 23, 2025 | 8.48 | 8.48 | 8.20 | 8.24 | 8.24 | -2.83% | 20,800 |
| Dec 22, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | 600 |
| Dec 19, 2025 | 8.33 | 8.59 | 8.32 | 8.55 | 8.55 | 1.54% | 15,800 |
| Dec 18, 2025 | 8.42 | 8.55 | 8.31 | 8.42 | 8.42 | -2.21% | 11,200 |
| Dec 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Dec 16, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% | - |
| Dec 15, 2025 | 8.59 | 8.65 | 8.17 | 8.65 | 8.65 | -1.59% | 28,400 |
| Dec 12, 2025 | 8.89 | 8.93 | 8.52 | 8.79 | 8.79 | -0.11% | 8,000 |
| Dec 11, 2025 | 8.60 | 8.89 | 8.58 | 8.80 | 8.80 | 2.80% | 5,800 |
| Dec 10, 2025 | 8.64 | 8.89 | 8.44 | 8.56 | 8.56 | -1.50% | 13,000 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | -2.36% | 3,600 |
| Dec 8, 2025 | 8.78 | 8.92 | 8.59 | 8.90 | 8.90 | 1.14% | 2,400 |
| Dec 5, 2025 | 8.65 | 8.66 | 8.54 | 8.80 | 8.80 | -2.22% | 15,400 |
| Dec 4, 2025 | 8.68 | 9.00 | 8.63 | 9.00 | 9.00 | 4.17% | 27,400 |
| Dec 3, 2025 | 9.17 | 9.17 | 8.40 | 8.64 | 8.64 | -9.05% | 48,800 |