Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 4.530
-0.020 (-0.44%)
Jul 31, 2026, 11:26 AM HKT
Newtrend Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 1,400 |
| Jul 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 1,000 |
| Jul 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 1,000 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | - | 40,000 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 42,000 |
| Jul 20, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 3.30% | 14,800 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.44% | 2,200 |
| Jul 16, 2026 | 4.65 | 4.65 | 4.60 | 4.57 | 4.57 | -0.65% | 7,800 |
| Jul 15, 2026 | 4.38 | 4.60 | 4.20 | 4.60 | 4.60 | 0.22% | 93,400 |
| Jul 14, 2026 | 4.58 | 4.60 | 4.58 | 4.59 | 4.59 | - | 15,000 |
| Jul 13, 2026 | 4.32 | 4.60 | 4.31 | 4.59 | 4.59 | -0.43% | 11,200 |
| Jul 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | 2,000 |
| Jul 9, 2026 | 4.30 | 4.69 | 4.30 | 4.62 | 4.62 | -1.70% | 27,400 |
| Jul 8, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 1,000 |
| Jul 7, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 2.20% | 15,000 |
| Jul 6, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 1,000 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,000 |
| Jul 2, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 8.17% | 12,400 |
| Jun 30, 2026 | 4.39 | 4.39 | 4.16 | 4.16 | 4.16 | -5.45% | 10,600 |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,000 |
| Jun 26, 2026 | 4.79 | 4.80 | 4.36 | 4.40 | 4.40 | -8.14% | 8,600 |
| Jun 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.24% | - |
| Jun 24, 2026 | 4.80 | 4.85 | 4.50 | 4.85 | 4.85 | 1.04% | 2,400 |
| Jun 23, 2026 | 4.59 | 4.80 | 4.59 | 4.80 | 4.80 | 4.58% | 11,000 |
| Jun 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Jun 18, 2026 | 4.40 | 4.60 | 4.25 | 4.60 | 4.60 | 0.44% | 30,200 |
| Jun 17, 2026 | 4.61 | 4.61 | 4.59 | 4.58 | 4.58 | -1.51% | 5,000 |
| Jun 16, 2026 | 4.67 | 4.67 | 4.67 | 4.65 | 4.65 | 3.79% | 1,000 |
| Jun 15, 2026 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -7.63% | 8,000 |
| Jun 12, 2026 | 4.52 | 4.85 | 4.52 | 4.85 | 4.85 | -1.02% | 19,000 |
| Jun 11, 2026 | 4.52 | 4.90 | 4.51 | 4.90 | 4.90 | 4.03% | 30,800 |
| Jun 10, 2026 | 4.60 | 4.74 | 4.50 | 4.71 | 4.71 | 1.29% | 120,600 |
| Jun 9, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -4.12% | 12,800 |
| Jun 8, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 1.89% | 2,200 |
| Jun 5, 2026 | 4.78 | 5.04 | 4.76 | 4.76 | 4.76 | -0.42% | 8,200 |
| Jun 4, 2026 | 4.77 | 5.00 | 4.77 | 4.78 | 4.78 | -3.43% | 5,400 |
| Jun 3, 2026 | 4.83 | 4.98 | 4.76 | 4.95 | 4.95 | -1.59% | 43,000 |
| Jun 2, 2026 | 5.05 | 5.05 | 4.76 | 5.03 | 5.03 | -0.40% | 20,800 |
| Jun 1, 2026 | 4.91 | 5.05 | 4.75 | 5.05 | 5.05 | 2.85% | 24,400 |
| May 29, 2026 | 5.04 | 5.05 | 4.80 | 4.91 | 4.91 | 1.66% | 24,200 |
| May 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 27, 2026 | 4.88 | 4.88 | 4.82 | 4.83 | 4.83 | -5.11% | 21,200 |
| May 26, 2026 | 5.03 | 5.10 | 5.03 | 5.09 | 5.09 | 1.19% | 3,600 |
| May 22, 2026 | 4.80 | 5.03 | 4.80 | 5.03 | 5.03 | -0.40% | 6,200 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 400 |
| May 20, 2026 | 4.76 | 5.00 | 4.76 | 4.90 | 4.90 | -1.80% | 11,200 |