Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 9.80
+0.04 (0.41%)
Oct 24, 2025, 2:04 PM HKT
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.73 | 9.87 | 8.30 | 9.81 | 9.81 | 0.51% | 39,200 |
| Oct 23, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | 9.76 | -0.51% | 12,600 |
| Oct 22, 2025 | 10.04 | 10.04 | 9.80 | 9.81 | 9.81 | -2.29% | 25,000 |
| Oct 21, 2025 | 10.10 | 10.10 | 9.86 | 10.04 | 10.04 | -0.59% | 18,000 |
| Oct 20, 2025 | 10.02 | 10.10 | 9.96 | 10.10 | 10.10 | 0.50% | 4,000 |
| Oct 17, 2025 | 10.05 | 10.20 | 10.03 | 10.05 | 10.05 | - | 8,000 |
| Oct 16, 2025 | 10.11 | 10.19 | 10.05 | 10.05 | 10.05 | -2.14% | 19,800 |
| Oct 15, 2025 | 10.08 | 10.27 | 10.05 | 10.27 | 10.27 | 2.29% | 7,000 |
| Oct 14, 2025 | 10.18 | 10.18 | 10.04 | 10.04 | 10.04 | -1.67% | 26,800 |
| Oct 13, 2025 | 10.55 | 10.55 | 10.21 | 10.21 | 10.21 | -3.22% | 38,400 |
| Oct 10, 2025 | 10.52 | 10.55 | 10.46 | 10.55 | 10.55 | -1.59% | 46,600 |
| Oct 9, 2025 | 11.25 | 11.25 | 10.50 | 10.72 | 10.72 | -6.21% | 56,800 |
| Oct 8, 2025 | 10.97 | 11.45 | 10.97 | 11.43 | 11.43 | 4.96% | 133,400 |
| Oct 6, 2025 | 10.27 | 10.99 | 10.27 | 10.89 | 10.89 | 2.25% | 96,800 |
| Oct 3, 2025 | 9.91 | 10.73 | 9.91 | 10.65 | 10.65 | -0.37% | 62,000 |
| Oct 2, 2025 | 9.86 | 10.73 | 9.86 | 10.69 | 10.69 | 8.42% | 70,200 |
| Sep 30, 2025 | 10.04 | 10.04 | 9.76 | 9.86 | 9.86 | -1.79% | 242,800 |
| Sep 29, 2025 | 10.18 | 10.18 | 9.90 | 10.04 | 10.04 | - | 242,800 |
| Sep 28, 2025 | 10.18 | 10.18 | 9.90 | 10.04 | 10.04 | -1.08% | 38,400 |
| Sep 26, 2025 | 10.08 | 10.34 | 10.08 | 10.15 | 10.15 | 0.69% | 37,800 |
| Sep 25, 2025 | 10.30 | 10.40 | 10.05 | 10.08 | 10.08 | -3.82% | 82,800 |
| Sep 24, 2025 | 10.61 | 10.70 | 10.40 | 10.48 | 10.48 | -1.04% | 53,800 |
| Sep 23, 2025 | 10.94 | 10.94 | 10.50 | 10.59 | 10.59 | -4.59% | 73,600 |
| Sep 22, 2025 | 11.41 | 11.41 | 10.93 | 11.10 | 11.10 | -2.80% | 62,200 |
| Sep 19, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | -0.44% | 7,200 |
| Sep 18, 2025 | 11.45 | 11.61 | 11.45 | 11.47 | 11.47 | -0.26% | 17,200 |
| Sep 17, 2025 | 11.77 | 11.77 | 11.45 | 11.50 | 11.50 | -2.71% | 29,600 |
| Sep 16, 2025 | 11.42 | 11.83 | 11.41 | 11.82 | 11.82 | 2.78% | 14,400 |
| Sep 15, 2025 | 11.46 | 11.59 | 11.44 | 11.50 | 11.50 | 0.35% | 37,600 |
| Sep 12, 2025 | 11.79 | 11.80 | 11.41 | 11.46 | 11.46 | -2.88% | 65,000 |
| Sep 11, 2025 | 12.11 | 12.18 | 11.76 | 11.80 | 11.80 | -2.56% | 168,200 |
| Sep 10, 2025 | 12.10 | 12.12 | 12.10 | 12.11 | 12.11 | 0.08% | 11,000 |
| Sep 9, 2025 | 12.27 | 12.27 | 12.10 | 12.10 | 12.10 | -1.63% | 99,200 |
| Sep 8, 2025 | 12.25 | 12.32 | 12.15 | 12.30 | 12.30 | - | 25,800 |
| Sep 5, 2025 | 12.35 | 12.39 | 12.20 | 12.30 | 12.30 | 1.07% | 3,800 |
| Sep 4, 2025 | 12.28 | 12.29 | 12.15 | 12.17 | 12.17 | -0.90% | 16,000 |
| Sep 3, 2025 | 12.37 | 12.65 | 12.25 | 12.28 | 12.28 | -0.73% | 30,600 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.36 | 12.37 | 12.37 | -1.04% | 23,400 |
| Sep 1, 2025 | 12.60 | 12.61 | 12.39 | 12.50 | 12.50 | 1.13% | 19,200 |
| Aug 29, 2025 | 12.39 | 12.60 | 12.35 | 12.36 | 12.36 | -1.12% | 28,000 |
| Aug 28, 2025 | 12.45 | 12.73 | 12.35 | 12.50 | 12.50 | -0.08% | 48,400 |
| Aug 27, 2025 | 12.74 | 12.74 | 12.46 | 12.51 | 12.51 | -1.88% | 38,200 |
| Aug 26, 2025 | 12.80 | 13.04 | 12.75 | 12.75 | 12.75 | -1.92% | 51,200 |
| Aug 25, 2025 | 12.98 | 13.20 | 12.76 | 13.00 | 13.00 | 0.23% | 69,000 |
| Aug 22, 2025 | 13.27 | 13.29 | 12.93 | 12.97 | 12.97 | -2.19% | 189,200 |
| Aug 21, 2025 | 13.30 | 13.41 | 13.18 | 13.26 | 13.26 | -0.67% | 81,000 |
| Aug 20, 2025 | 13.45 | 13.48 | 13.07 | 13.35 | 13.35 | -0.52% | 43,400 |
| Aug 19, 2025 | 13.58 | 13.59 | 13.30 | 13.42 | 13.42 | -0.96% | 96,800 |
| Aug 18, 2025 | 13.92 | 13.93 | 13.16 | 13.55 | 13.55 | -2.66% | 231,000 |
| Aug 15, 2025 | 14.88 | 14.88 | 13.89 | 13.92 | 13.92 | 4.04% | 398,800 |