Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 12.89
+0.69 (5.66%)
Sep 10, 2025, 1:45 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.29 | 12.87 | 12.29 | 12.74 | - | 4.43% | 4,686,068 |
| Sep 9, 2025 | 12.30 | 12.56 | 11.89 | 12.20 | 12.20 | 0.41% | 4,482,106 |
| Sep 8, 2025 | 12.20 | 12.35 | 11.96 | 12.15 | 12.15 | -0.41% | 3,728,154 |
| Sep 5, 2025 | 11.75 | 12.25 | 11.60 | 12.20 | 12.20 | 3.83% | 5,647,235 |
| Sep 4, 2025 | 12.41 | 12.69 | 11.63 | 11.75 | 11.75 | -5.32% | 8,544,149 |
| Sep 3, 2025 | 11.74 | 12.60 | 11.74 | 12.41 | 12.41 | 5.98% | 9,609,152 |
| Sep 2, 2025 | 12.10 | 12.20 | 11.58 | 11.71 | 11.71 | -3.54% | 9,886,256 |
| Sep 1, 2025 | 12.30 | 12.43 | 12.00 | 12.14 | 12.14 | -1.38% | 8,415,431 |
| Aug 29, 2025 | 11.02 | 12.45 | 11.02 | 12.31 | 12.31 | 13.98% | 34,653,239 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.59 | 10.80 | 10.80 | -1.64% | 4,024,719 |
| Aug 27, 2025 | 10.61 | 11.20 | 10.47 | 10.98 | 10.98 | 3.49% | 10,939,252 |
| Aug 26, 2025 | 10.13 | 10.74 | 10.13 | 10.61 | 10.61 | 3.92% | 5,833,571 |
| Aug 25, 2025 | 9.98 | 10.44 | 9.98 | 10.21 | 10.21 | 0.79% | 4,462,751 |
| Aug 22, 2025 | 9.96 | 10.35 | 9.90 | 10.13 | 10.13 | 2.43% | 5,948,256 |
| Aug 21, 2025 | 9.90 | 10.02 | 9.84 | 9.89 | 9.89 | -0.20% | 2,920,808 |
| Aug 20, 2025 | 10.28 | 10.28 | 9.68 | 9.91 | 9.91 | -3.97% | 7,598,663 |
| Aug 19, 2025 | 10.10 | 10.47 | 10.02 | 10.32 | 10.32 | 1.38% | 6,036,706 |
| Aug 18, 2025 | 10.11 | 10.23 | 10.05 | 10.18 | 10.18 | 0.30% | 5,736,030 |
| Aug 15, 2025 | 10.19 | 10.24 | 9.92 | 10.15 | 10.15 | -0.88% | 4,079,111 |
| Aug 14, 2025 | 10.22 | 10.29 | 10.03 | 10.24 | 10.24 | 0.29% | 4,603,227 |
| Aug 13, 2025 | 10.26 | 10.44 | 10.17 | 10.21 | 10.21 | -0.39% | 4,846,916 |
| Aug 12, 2025 | 10.96 | 10.96 | 10.15 | 10.25 | 10.25 | -5.53% | 5,853,735 |
| Aug 11, 2025 | 10.78 | 10.90 | 10.62 | 10.85 | 10.85 | 1.21% | 3,306,399 |
| Aug 8, 2025 | 11.04 | 11.07 | 10.70 | 10.72 | 10.72 | -3.60% | 5,491,618 |
| Aug 7, 2025 | 11.20 | 11.61 | 10.67 | 11.12 | 11.12 | 8.59% | 16,592,523 |
| Aug 6, 2025 | 10.28 | 10.56 | 10.08 | 10.24 | 10.24 | 0.20% | 3,519,282 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.11 | 10.22 | 10.22 | 1.19% | 3,258,197 |
| Aug 4, 2025 | 9.76 | 10.10 | 9.62 | 10.10 | 10.10 | 3.59% | 8,478,031 |
| Aug 1, 2025 | 10.60 | 10.60 | 9.66 | 9.75 | 9.75 | -8.19% | 14,043,419 |
| Jul 31, 2025 | 10.58 | 11.08 | 10.42 | 10.62 | 10.62 | 0.38% | 5,640,000 |
| Jul 30, 2025 | 10.40 | 10.72 | 10.06 | 10.58 | 10.58 | 1.73% | 6,967,474 |
| Jul 29, 2025 | 10.60 | 10.68 | 10.32 | 10.40 | 10.40 | -1.89% | 5,359,008 |
| Jul 28, 2025 | 11.10 | 11.24 | 10.60 | 10.60 | 10.60 | -3.99% | 8,945,694 |
| Jul 25, 2025 | 11.78 | 11.78 | 10.96 | 11.04 | 11.04 | -4.66% | 12,490,378 |
| Jul 24, 2025 | 11.60 | 11.82 | 11.46 | 11.58 | 11.58 | 0.70% | 4,044,520 |
| Jul 23, 2025 | 11.64 | 11.86 | 11.32 | 11.50 | 11.50 | -1.20% | 5,990,782 |
| Jul 22, 2025 | 11.60 | 12.10 | 11.32 | 11.64 | 11.64 | -0.34% | 10,957,894 |
| Jul 21, 2025 | 11.78 | 12.00 | 11.56 | 11.68 | 11.68 | -0.34% | 4,887,339 |
| Jul 18, 2025 | 11.48 | 11.74 | 11.30 | 11.72 | 11.72 | 1.03% | 5,750,840 |
| Jul 17, 2025 | 11.54 | 11.80 | 11.42 | 11.60 | 11.60 | 0.87% | 5,757,065 |
| Jul 16, 2025 | 11.04 | 11.64 | 10.90 | 11.50 | 11.50 | 4.17% | 9,776,446 |
| Jul 15, 2025 | 10.82 | 11.14 | 10.82 | 11.04 | 11.04 | 1.47% | 5,688,387 |
| Jul 14, 2025 | 10.50 | 10.88 | 10.40 | 10.88 | 10.88 | 3.62% | 5,144,833 |
| Jul 11, 2025 | 10.90 | 10.94 | 10.38 | 10.50 | 10.50 | -3.49% | 9,916,342 |
| Jul 10, 2025 | 10.80 | 10.96 | 10.72 | 10.88 | 10.88 | 0.55% | 2,762,148 |
| Jul 9, 2025 | 10.88 | 11.10 | 10.78 | 10.82 | 10.82 | -0.37% | 4,716,174 |
| Jul 8, 2025 | 11.08 | 11.30 | 10.72 | 10.86 | 10.86 | -1.99% | 6,017,041 |
| Jul 7, 2025 | 10.66 | 11.08 | 10.58 | 11.08 | 11.08 | 4.53% | 5,892,547 |
| Jul 4, 2025 | 10.02 | 10.84 | 10.02 | 10.60 | 10.60 | 4.33% | 9,212,961 |
| Jul 3, 2025 | 10.38 | 10.38 | 9.88 | 10.16 | 10.16 | -0.97% | 5,178,197 |