Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 4.990
-0.010 (-0.20%)
May 6, 2026, 4:08 PM HKT
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.00 | 5.10 | 4.97 | 4.99 | 4.99 | -0.20% | 65,600 |
| May 5, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 27,000 |
| May 4, 2026 | 5.06 | 5.17 | 5.05 | 5.05 | 5.05 | -2.32% | 10,400 |
| Apr 30, 2026 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 0.39% | 16,400 |
| Apr 29, 2026 | 5.11 | 5.33 | 5.00 | 5.15 | 5.15 | -3.56% | 71,800 |
| Apr 28, 2026 | 5.43 | 5.43 | 5.12 | 5.34 | 5.34 | -1.66% | 17,000 |
| Apr 27, 2026 | 5.25 | 5.45 | 5.20 | 5.43 | 5.43 | 3.43% | 22,800 |
| Apr 24, 2026 | 5.53 | 5.53 | 5.25 | 5.25 | 5.25 | -5.06% | 29,200 |
| Apr 23, 2026 | 5.58 | 5.75 | 5.53 | 5.53 | 5.53 | -0.90% | 42,600 |
| Apr 22, 2026 | 5.40 | 5.80 | 5.28 | 5.58 | 5.58 | 0.54% | 68,800 |
| Apr 21, 2026 | 5.47 | 5.69 | 5.40 | 5.55 | 5.55 | -0.54% | 43,200 |
| Apr 20, 2026 | 5.34 | 5.72 | 5.34 | 5.58 | 5.58 | 4.69% | 161,200 |
| Apr 17, 2026 | 4.95 | 5.50 | 4.72 | 5.33 | 5.33 | 6.60% | 302,200 |
| Apr 16, 2026 | 4.52 | 5.05 | 4.50 | 5.00 | 5.00 | 8.70% | 137,600 |
| Apr 15, 2026 | 4.20 | 4.67 | 4.15 | 4.60 | 4.60 | 9.52% | 80,200 |
| Apr 14, 2026 | 4.12 | 4.31 | 4.01 | 4.20 | 4.20 | 2.44% | 108,600 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 13,600 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 42,200 |
| Apr 9, 2026 | 4.10 | 4.10 | 3.98 | 4.10 | 4.10 | - | 27,800 |
| Apr 8, 2026 | 3.97 | 4.15 | 3.97 | 4.10 | 4.10 | 3.27% | 44,600 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | -4.11% | 13,600 |
| Apr 1, 2026 | 4.26 | 4.26 | 3.96 | 4.14 | 4.14 | -3.72% | 38,400 |
| 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 |