Newtrend Group Holding Co., Ltd. (HKG:2573)
Hong Kong · Delayed Price · Currency is HKD 5.05
+0.14 (2.85%)
Jun 1, 2026, 3:58 PM HKT
Newtrend Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.95 | 5.00 | 4.80 | 4.99 | 4.99 | 0.81% | 32,200 |
| May 18, 2026 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | -4.81% | 5,600 |
| May 15, 2026 | 5.05 | 5.20 | 4.80 | 5.20 | 5.20 | -1.33% | 94,400 |
| May 14, 2026 | 5.29 | 5.29 | 5.08 | 5.27 | 5.27 | 3.94% | 1,600 |
| May 13, 2026 | 5.06 | 5.25 | 5.05 | 5.07 | 5.07 | -3.06% | 12,800 |
| May 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | 13,000 |
| May 11, 2026 | 5.25 | 5.27 | 5.10 | 5.24 | 5.24 | -2.96% | 24,000 |
| May 8, 2026 | 5.00 | 5.40 | 4.90 | 5.40 | 5.40 | 8.00% | 104,800 |
| May 7, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 0.20% | 26,000 |
| 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 |