Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 11.14
+0.39 (3.63%)
At close: Dec 19, 2025
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.80 | 11.16 | 10.80 | 11.14 | 11.14 | 3.63% | 6,106,000 |
| Dec 18, 2025 | 10.90 | 11.00 | 10.68 | 10.75 | 10.75 | -2.45% | 4,544,885 |
| Dec 17, 2025 | 10.48 | 11.02 | 10.32 | 11.02 | 11.02 | 5.86% | 8,578,268 |
| Dec 16, 2025 | 10.77 | 10.77 | 10.31 | 10.41 | 10.41 | -1.23% | 5,056,703 |
| Dec 15, 2025 | 10.50 | 10.65 | 10.12 | 10.54 | 10.54 | 0.38% | 7,563,455 |
| Dec 12, 2025 | 9.48 | 10.77 | 9.48 | 10.50 | 10.50 | 10.76% | 10,828,190 |
| Dec 11, 2025 | 9.23 | 9.58 | 9.22 | 9.48 | 9.48 | 4.06% | 5,038,911 |
| Dec 10, 2025 | 9.14 | 9.23 | 8.94 | 9.11 | 9.11 | -0.33% | 3,279,860 |
| Dec 9, 2025 | 9.21 | 9.28 | 9.00 | 9.14 | 9.14 | -0.76% | 3,031,640 |
| Dec 8, 2025 | 9.19 | 9.33 | 9.06 | 9.21 | 9.21 | 0.77% | 2,984,104 |
| Dec 5, 2025 | 9.17 | 9.26 | 9.10 | 9.14 | 9.14 | -0.98% | 3,173,385 |
| Dec 4, 2025 | 9.02 | 9.35 | 9.02 | 9.23 | 9.23 | 1.54% | 2,048,000 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.01 | 9.09 | 9.09 | -2.57% | 2,350,000 |
| Dec 2, 2025 | 9.38 | 9.44 | 9.23 | 9.33 | 9.33 | -0.53% | 1,828,136 |
| Dec 1, 2025 | 9.49 | 9.52 | 9.28 | 9.38 | 9.38 | -0.85% | 2,426,000 |
| Nov 28, 2025 | 9.32 | 9.67 | 9.32 | 9.46 | 9.46 | 0.64% | 3,641,863 |
| Nov 27, 2025 | 9.15 | 9.50 | 9.06 | 9.40 | 9.40 | 1.51% | 3,754,000 |
| Nov 26, 2025 | 9.55 | 9.59 | 9.16 | 9.26 | 9.26 | -3.04% | 2,208,000 |
| Nov 25, 2025 | 9.65 | 9.73 | 9.46 | 9.55 | 9.55 | 1.70% | 3,481,000 |
| Nov 24, 2025 | 9.60 | 9.78 | 9.31 | 9.39 | 9.39 | -0.74% | 5,555,750 |
| Nov 21, 2025 | 9.48 | 9.68 | 9.21 | 9.46 | 9.46 | -1.66% | 6,000,000 |
| Nov 20, 2025 | 9.42 | 9.64 | 9.38 | 9.62 | 9.62 | 2.67% | 4,618,000 |
| Nov 19, 2025 | 8.96 | 9.39 | 8.96 | 9.37 | 9.37 | 3.88% | 5,521,000 |
| Nov 18, 2025 | 9.20 | 9.45 | 9.00 | 9.02 | 9.02 | -4.55% | 5,540,000 |
| Nov 17, 2025 | 9.50 | 9.56 | 9.25 | 9.45 | 9.45 | -0.53% | 3,316,000 |
| Nov 14, 2025 | 9.70 | 9.90 | 9.47 | 9.50 | 9.50 | -4.14% | 8,182,000 |
| Nov 13, 2025 | 10.20 | 10.20 | 9.74 | 9.91 | 9.91 | -3.79% | 5,524,000 |
| Nov 12, 2025 | 10.20 | 10.38 | 10.06 | 10.30 | 10.30 | 0.98% | 2,586,406 |
| Nov 11, 2025 | 10.54 | 10.54 | 10.13 | 10.20 | 10.20 | -3.23% | 2,470,808 |
| Nov 10, 2025 | 10.13 | 10.59 | 10.13 | 10.54 | 10.54 | 4.05% | 4,201,000 |
| Nov 7, 2025 | 10.34 | 10.36 | 10.04 | 10.13 | 10.13 | -3.71% | 3,802,000 |
| Nov 6, 2025 | 10.50 | 10.71 | 10.22 | 10.52 | 10.52 | 0.19% | 3,175,212 |
| Nov 5, 2025 | 10.53 | 10.56 | 10.20 | 10.50 | 10.50 | -1.50% | 2,564,200 |
| Nov 4, 2025 | 10.82 | 10.96 | 10.50 | 10.66 | 10.66 | -2.02% | 3,170,000 |
| Nov 3, 2025 | 10.58 | 10.89 | 10.50 | 10.88 | 10.88 | 2.84% | 3,070,000 |
| Oct 31, 2025 | 10.80 | 10.85 | 10.56 | 10.58 | 10.58 | -1.95% | 4,294,957 |
| Oct 30, 2025 | 11.00 | 11.03 | 10.60 | 10.79 | 10.79 | -1.91% | 7,309,000 |
| Oct 28, 2025 | 11.55 | 11.55 | 10.95 | 11.00 | 11.00 | -4.76% | 3,449,089 |
| Oct 27, 2025 | 12.26 | 12.26 | 11.50 | 11.55 | 11.55 | -3.35% | 4,029,629 |
| Oct 24, 2025 | 11.30 | 12.28 | 11.30 | 11.95 | 11.95 | 7.17% | 7,210,959 |
| Oct 23, 2025 | 11.23 | 11.34 | 10.98 | 11.15 | 11.15 | -3.55% | 3,898,104 |
| Oct 22, 2025 | 11.06 | 11.63 | 11.06 | 11.56 | 11.56 | 4.52% | 4,496,458 |
| Oct 21, 2025 | 10.92 | 11.33 | 10.92 | 11.06 | 11.06 | 1.28% | 3,498,484 |
| Oct 20, 2025 | 10.90 | 11.16 | 10.76 | 10.92 | 10.92 | 2.06% | 2,590,358 |
| Oct 17, 2025 | 11.20 | 11.33 | 10.63 | 10.70 | 10.70 | -4.80% | 4,500,005 |
| Oct 16, 2025 | 11.58 | 11.68 | 11.23 | 11.24 | 11.24 | -2.68% | 2,872,178 |
| Oct 15, 2025 | 11.10 | 11.63 | 11.07 | 11.55 | 11.55 | 4.05% | 3,223,161 |
| Oct 14, 2025 | 11.69 | 11.81 | 11.04 | 11.10 | 11.10 | -2.89% | 4,268,386 |
| Oct 13, 2025 | 11.40 | 11.58 | 11.10 | 11.43 | 11.43 | -1.97% | 5,407,228 |
| Oct 10, 2025 | 12.10 | 12.10 | 11.57 | 11.66 | 11.66 | -4.19% | 6,240,375 |