Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 13.19
+0.05 (0.38%)
Jan 21, 2026, 1:23 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 13.79 | 13.79 | 13.74 | 13.79 | - | - | 12,000 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.57 | 13.79 | 13.79 | -0.65% | 3,382,953 |
| Jan 15, 2026 | 13.45 | 14.09 | 13.45 | 13.88 | 13.88 | 3.20% | 8,753,276 |
| Jan 14, 2026 | 13.10 | 13.60 | 12.83 | 13.45 | 13.45 | 2.99% | 8,615,677 |
| Jan 13, 2026 | 12.39 | 13.08 | 12.39 | 13.06 | 13.06 | 5.41% | 6,688,248 |
| Jan 12, 2026 | 12.70 | 12.78 | 12.28 | 12.39 | 12.39 | -2.21% | 5,121,993 |
| Jan 9, 2026 | 12.50 | 12.93 | 12.33 | 12.67 | 12.67 | 2.51% | 6,804,878 |
| Jan 8, 2026 | 12.10 | 12.47 | 11.96 | 12.36 | 12.36 | 0.90% | 10,740,049 |
| Jan 7, 2026 | 12.00 | 12.28 | 11.58 | 12.25 | 12.25 | 2.08% | 6,700,153 |
| Jan 6, 2026 | 11.80 | 12.02 | 11.61 | 12.00 | 12.00 | 4.26% | 7,520,542 |
| Jan 5, 2026 | 11.87 | 12.00 | 11.45 | 11.51 | 11.51 | -3.03% | 3,790,200 |
| Jan 2, 2026 | 11.20 | 12.00 | 11.19 | 11.87 | 11.87 | 6.08% | 5,336,178 |
| Dec 31, 2025 | 11.13 | 11.34 | 10.94 | 11.19 | 11.19 | 0.54% | 2,154,000 |
| Dec 30, 2025 | 11.18 | 11.42 | 11.03 | 11.13 | 11.13 | 0.27% | 4,668,006 |
| Dec 29, 2025 | 11.46 | 11.52 | 11.00 | 11.10 | 11.10 | -3.14% | 4,562,000 |
| Dec 24, 2025 | 11.37 | 11.46 | 11.12 | 11.46 | 11.46 | 0.70% | 1,751,758 |
| Dec 23, 2025 | 11.30 | 11.58 | 11.20 | 11.38 | 11.38 | 1.79% | 3,804,529 |
| Dec 22, 2025 | 11.11 | 11.20 | 10.94 | 11.18 | 11.18 | 0.36% | 2,202,236 |
| 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 |