Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 4.170
-0.130 (-3.02%)
Apr 1, 2026, 2:04 PM HKT
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.26 | 4.26 | 3.96 | 4.00 | - | -6.98% | 34,000 |
| Mar 31, 2026 | 4.02 | 4.35 | 4.02 | 4.30 | 4.30 | 7.50% | 164,000 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.60 | 4.00 | 4.00 | -4.76% | 278,200 |
| Mar 27, 2026 | 3.30 | 4.30 | 3.30 | 4.20 | 4.20 | 20.00% | 538,800 |
| Mar 26, 2026 | 3.56 | 3.56 | 3.30 | 3.50 | 3.50 | -2.78% | 313,000 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -5.26% | 146,400 |
| Mar 24, 2026 | 3.78 | 3.80 | 3.73 | 3.80 | 3.80 | - | 95,000 |
| Mar 23, 2026 | 4.00 | 4.05 | 3.76 | 3.80 | 3.80 | -4.76% | 103,600 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | -0.25% | 104,400 |
| Mar 19, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | - | 343,200 |
| Mar 18, 2026 | 4.01 | 4.01 | 3.84 | 4.00 | 4.00 | -0.25% | 254,800 |
| Mar 17, 2026 | 4.25 | 4.26 | 3.99 | 4.01 | 4.01 | -4.30% | 977,800 |
| Mar 16, 2026 | 4.96 | 4.96 | 3.95 | 4.19 | 4.19 | -16.20% | 910,800 |
| Mar 13, 2026 | 5.61 | 5.61 | 5.00 | 5.00 | 5.00 | -10.71% | 337,400 |
| Mar 12, 2026 | 6.08 | 6.10 | 5.50 | 5.60 | 5.60 | -7.89% | 270,200 |
| Mar 11, 2026 | 6.10 | 6.30 | 6.00 | 6.08 | 6.08 | -1.14% | 143,800 |
| Mar 10, 2026 | 6.52 | 6.52 | 6.15 | 6.15 | 6.15 | -5.67% | 71,400 |
| Mar 9, 2026 | 6.29 | 6.52 | 6.18 | 6.52 | 6.52 | 0.31% | 41,600 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 33,800 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.34 | 6.40 | 6.40 | -4.48% | 105,800 |
| Mar 4, 2026 | 6.67 | 6.70 | 6.15 | 6.70 | 6.70 | 0.45% | 101,400 |
| Mar 3, 2026 | 6.50 | 6.67 | 6.47 | 6.67 | 6.67 | 1.06% | 32,600 |
| Mar 2, 2026 | 6.61 | 6.70 | 6.50 | 6.60 | 6.60 | -5.31% | 41,400 |
| Feb 27, 2026 | 6.79 | 7.00 | 6.78 | 6.97 | 6.97 | 5.93% | 36,800 |
| Feb 26, 2026 | 6.65 | 6.84 | 6.50 | 6.58 | 6.58 | -3.94% | 30,400 |
| Feb 25, 2026 | 6.66 | 6.89 | 6.59 | 6.85 | 6.85 | 0.29% | 48,600 |
| Feb 24, 2026 | 6.75 | 6.88 | 6.67 | 6.83 | 6.83 | 1.19% | 15,200 |
| Feb 23, 2026 | 6.80 | 6.82 | 6.75 | 6.75 | 6.75 | -0.59% | 10,200 |
| Feb 20, 2026 | 6.82 | 6.85 | 6.82 | 6.79 | 6.79 | -0.44% | 1,600 |
| Feb 16, 2026 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 0.59% | 600 |
| 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 |