Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 9.46
+0.06 (0.64%)
Nov 28, 2025, 4:08 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.40 | 12.52 | 12.09 | 12.17 | 12.17 | -0.81% | 3,992,267 |
| Oct 8, 2025 | 12.80 | 12.96 | 12.12 | 12.27 | 12.27 | -5.03% | 5,663,243 |
| Oct 6, 2025 | 13.06 | 13.15 | 12.77 | 12.92 | 12.92 | -1.07% | 1,902,398 |
| Oct 3, 2025 | 13.10 | 13.10 | 12.82 | 13.06 | 13.06 | - | 1,632,195 |
| Oct 2, 2025 | 13.14 | 13.28 | 12.88 | 13.06 | 13.06 | 0.08% | 2,757,900 |
| Sep 30, 2025 | 12.96 | 13.14 | 12.80 | 13.05 | 13.05 | 2.27% | 4,477,201 |
| Sep 29, 2025 | 12.79 | 12.99 | 12.69 | 12.76 | 12.76 | -0.23% | 3,378,002 |
| Sep 26, 2025 | 12.90 | 13.10 | 12.66 | 12.79 | 12.79 | -0.78% | 2,996,359 |
| Sep 25, 2025 | 12.96 | 13.18 | 12.71 | 12.89 | 12.89 | 0.31% | 3,019,041 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.62 | 12.85 | 12.85 | -2.13% | 5,070,418 |
| Sep 23, 2025 | 13.12 | 13.28 | 12.94 | 13.13 | 13.13 | -0.08% | 2,489,891 |
| Sep 22, 2025 | 13.54 | 13.54 | 12.88 | 13.14 | 13.14 | -3.38% | 4,181,714 |
| Sep 19, 2025 | 13.09 | 13.63 | 13.00 | 13.60 | 13.60 | 3.90% | 7,066,750 |
| Sep 18, 2025 | 13.10 | 13.28 | 12.64 | 13.09 | 13.09 | - | 3,889,658 |
| Sep 17, 2025 | 12.88 | 13.10 | 12.88 | 13.09 | 13.09 | 2.11% | 5,041,420 |
| Sep 16, 2025 | 13.10 | 13.11 | 12.62 | 12.82 | 12.82 | -1.23% | 2,452,474 |
| Sep 15, 2025 | 12.79 | 13.33 | 12.66 | 12.98 | 12.98 | 1.49% | 4,472,245 |