Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 10.59
-0.51 (-4.59%)
Sep 23, 2025, 4:08 PM HKT
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.09 | 14.58 | 13.09 | 13.38 | 13.38 | 2.29% | 240,200 |
| Aug 13, 2025 | 12.22 | 13.08 | 12.22 | 13.08 | 13.08 | 7.21% | 228,400 |
| Aug 12, 2025 | 12.35 | 12.35 | 12.18 | 12.20 | 12.20 | -1.21% | 23,800 |
| Aug 11, 2025 | 12.20 | 12.51 | 12.20 | 12.35 | 12.35 | 1.90% | 30,400 |
| Aug 8, 2025 | 12.17 | 12.23 | 12.10 | 12.12 | 12.12 | -0.41% | 18,400 |
| Aug 7, 2025 | 12.34 | 12.34 | 12.16 | 12.17 | 12.17 | -1.38% | 15,200 |
| Aug 6, 2025 | 12.18 | 12.34 | 12.12 | 12.34 | 12.34 | 0.82% | 8,400 |
| Aug 5, 2025 | 12.34 | 12.42 | 12.18 | 12.24 | 12.24 | -0.81% | 30,200 |
| Aug 4, 2025 | 12.34 | 12.42 | 12.34 | 12.34 | 12.34 | - | 11,200 |
| Aug 1, 2025 | 12.26 | 12.42 | 12.12 | 12.34 | 12.34 | 0.49% | 31,600 |
| Jul 31, 2025 | 12.62 | 12.62 | 12.26 | 12.28 | 12.28 | -2.85% | 70,000 |
| Jul 30, 2025 | 12.64 | 12.92 | 12.52 | 12.64 | 12.64 | -2.47% | 26,400 |
| Jul 29, 2025 | 12.88 | 12.96 | 12.60 | 12.96 | 12.96 | 0.47% | 76,800 |
| Jul 28, 2025 | 12.96 | 13.08 | 12.84 | 12.90 | 12.90 | -0.46% | 20,400 |
| Jul 25, 2025 | 13.00 | 12.96 | 12.74 | 12.96 | 12.96 | 0.47% | 31,800 |
| Jul 24, 2025 | 12.92 | 13.00 | 12.88 | 12.90 | 12.90 | -0.15% | 37,400 |
| Jul 23, 2025 | 12.68 | 13.00 | 12.68 | 12.92 | 12.92 | 1.41% | 60,400 |
| Jul 22, 2025 | 12.84 | 12.96 | 12.70 | 12.74 | 12.74 | -0.78% | 52,200 |
| Jul 21, 2025 | 12.76 | 12.86 | 12.62 | 12.84 | 12.84 | 0.78% | 51,800 |
| Jul 18, 2025 | 12.92 | 12.96 | 12.72 | 12.74 | 12.74 | -2.00% | 106,000 |
| Jul 17, 2025 | 13.20 | 13.46 | 12.80 | 13.00 | 13.00 | -0.15% | 823,200 |
| Jul 16, 2025 | 13.66 | 13.86 | 12.90 | 13.02 | 13.02 | -4.41% | 334,600 |