Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 4.900
0.00 (0.00%)
Oct 7, 2026, 1:00 PM HKT
Newtrend Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,200 |
| Oct 6, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -2.20% | 800 |
| Oct 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.10% | - |
| Oct 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.10% | 1,800 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.00 | 5.02 | 5.02 | -7.04% | 11,000 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 28, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.12% | 2,800 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.40 | 5.34 | 5.34 | 5.74% | 400 |
| Sep 24, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -6.39% | 4,400 |
| Sep 23, 2026 | 5.14 | 5.49 | 5.14 | 5.40 | 5.40 | -1.73% | 13,800 |
| Sep 22, 2026 | 5.14 | 5.49 | 5.14 | 5.49 | 5.49 | - | 600 |
| Sep 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.09% | 1,000 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.09% | - |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.63% | 1,200 |
| Sep 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.09% | - |
| Sep 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | 9,000 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 400 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Sep 7, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.27% | 1,000 |
| Sep 4, 2026 | 5.11 | 5.49 | 5.11 | 5.49 | 5.49 | 0.09% | 600 |
| Sep 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 2, 2026 | 5.20 | 5.39 | 5.10 | 5.48 | 5.48 | -0.36% | 17,000 |
| Sep 1, 2026 | 5.31 | 5.56 | 5.15 | 5.50 | 5.50 | -1.79% | 42,000 |
| Aug 31, 2026 | 5.40 | 5.65 | 5.31 | 5.60 | 5.60 | -2.27% | 8,200 |
| Aug 28, 2026 | 5.40 | 5.73 | 5.30 | 5.73 | 5.73 | - | 19,800 |
| Aug 27, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.95% | - |
| Aug 26, 2026 | 5.41 | 5.90 | 5.40 | 5.79 | 5.79 | -3.58% | 8,600 |
| Aug 25, 2026 | 6.03 | 6.05 | 6.02 | 6.00 | 6.00 | -0.50% | 7,200 |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.03 | 6.03 | -1.95% | 1,000 |
| Aug 21, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 4,400 |
| Aug 20, 2026 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | 6.03% | 136,200 |
| Aug 19, 2026 | 5.45 | 5.87 | 5.45 | 5.80 | 5.80 | 3.66% | 69,400 |
| Aug 18, 2026 | 5.60 | 5.60 | 5.53 | 5.60 | 5.60 | -1.84% | 32,000 |
| Aug 17, 2026 | 5.60 | 5.75 | 5.01 | 5.70 | 5.70 | 3.26% | 233,000 |
| Aug 14, 2026 | 4.80 | 5.66 | 4.79 | 5.52 | 5.52 | 15.00% | 332,800 |
| Aug 13, 2026 | 4.40 | 4.85 | 4.40 | 4.80 | 4.80 | 9.09% | 92,000 |
| Aug 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 4,600 |
| Aug 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | 2,000 |
| Aug 10, 2026 | 4.48 | 4.51 | 4.48 | 4.48 | 4.48 | - | 18,000 |
| Aug 7, 2026 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | 4.43% | 2,600 |
| Aug 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 6,200 |
| Aug 5, 2026 | 4.33 | 4.38 | 4.29 | 4.29 | 4.29 | -0.92% | 44,800 |
| Aug 4, 2026 | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | 0.93% | 26,200 |
| Aug 3, 2026 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | -5.30% | 43,000 |
| Jul 31, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | 2,000 |
| Jul 30, 2026 | 4.30 | 4.56 | 4.25 | 4.55 | 4.55 | -0.22% | 15,000 |
| Jul 29, 2026 | 4.57 | 4.57 | 4.57 | 4.56 | 4.56 | -0.44% | 22,000 |