Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 9.60
+0.50 (5.49%)
May 7, 2026, 4:08 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.35 | 9.70 | 9.32 | 9.60 | 9.60 | 5.49% | 16,829,648 |
| May 6, 2026 | 9.17 | 9.59 | 9.06 | 9.10 | 9.10 | - | 18,232,380 |
| May 5, 2026 | 9.19 | 9.19 | 8.78 | 9.10 | 9.10 | -0.98% | 5,547,025 |
| May 4, 2026 | 9.36 | 9.48 | 9.12 | 9.19 | 9.19 | -0.43% | 7,726,967 |
| Apr 30, 2026 | 9.58 | 9.59 | 9.08 | 9.23 | 9.23 | -3.65% | 12,142,450 |
| Apr 29, 2026 | 9.50 | 9.72 | 9.31 | 9.58 | 9.58 | 2.13% | 14,665,584 |
| Apr 28, 2026 | 9.72 | 9.72 | 9.37 | 9.38 | 9.38 | -2.49% | 9,220,224 |
| Apr 27, 2026 | 9.98 | 10.10 | 9.57 | 9.62 | 9.62 | -3.61% | 16,801,740 |
| Apr 24, 2026 | 10.50 | 11.15 | 9.95 | 9.98 | 9.98 | -5.04% | 36,596,686 |
| Apr 23, 2026 | 11.18 | 11.18 | 10.11 | 10.51 | 10.51 | -0.38% | 28,849,166 |
| Apr 22, 2026 | 10.22 | 10.62 | 9.76 | 10.55 | 10.55 | 3.23% | 21,661,020 |
| Apr 21, 2026 | 10.22 | 10.24 | 9.92 | 10.22 | 10.22 | - | 10,169,530 |
| Apr 20, 2026 | 10.22 | 10.48 | 9.93 | 10.22 | 10.22 | - | 16,963,920 |
| Apr 17, 2026 | 9.68 | 10.65 | 9.60 | 10.22 | 10.22 | 6.46% | 31,374,870 |
| Apr 16, 2026 | 9.69 | 9.79 | 9.47 | 9.60 | 9.60 | 1.37% | 17,670,200 |
| Apr 15, 2026 | 9.54 | 9.60 | 9.20 | 9.47 | 9.47 | 3.50% | 17,563,878 |
| Apr 14, 2026 | 9.06 | 9.48 | 9.01 | 9.15 | 9.15 | 3.39% | 16,074,730 |
| Apr 13, 2026 | 8.58 | 9.06 | 8.46 | 8.85 | 8.85 | -0.56% | 14,905,060 |
| Apr 10, 2026 | 9.19 | 9.32 | 8.87 | 8.90 | 8.90 | -1.22% | 15,518,910 |
| Apr 9, 2026 | 9.10 | 9.36 | 8.98 | 9.01 | 9.01 | -3.22% | 18,877,440 |
| Apr 8, 2026 | 8.82 | 9.76 | 8.80 | 9.31 | 9.31 | 12.99% | 42,661,550 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.18 | 8.24 | 8.24 | -6.26% | 17,640,390 |
| Apr 1, 2026 | 8.37 | 8.85 | 8.13 | 8.79 | 8.79 | 10.43% | 21,167,100 |
| Mar 31, 2026 | 7.95 | 8.35 | 7.93 | 7.96 | 7.96 | - | 16,940,640 |
| Mar 30, 2026 | 8.13 | 8.13 | 7.72 | 7.96 | 7.96 | -2.09% | 11,732,850 |
| Mar 27, 2026 | 8.15 | 8.38 | 7.78 | 8.13 | 8.13 | 3.83% | 18,523,890 |
| Mar 26, 2026 | 8.64 | 8.65 | 7.76 | 7.83 | 7.83 | -7.67% | 15,866,010 |
| Mar 25, 2026 | 8.82 | 8.95 | 8.36 | 8.48 | 8.48 | -0.59% | 13,955,510 |
| Mar 24, 2026 | 8.02 | 8.63 | 8.00 | 8.53 | 8.53 | 8.52% | 16,977,890 |
| Mar 23, 2026 | 8.21 | 8.24 | 7.71 | 7.86 | 7.86 | -8.71% | 24,304,510 |
| Mar 20, 2026 | 9.08 | 9.16 | 8.45 | 8.61 | 8.61 | -5.18% | 14,784,940 |
| Mar 19, 2026 | 9.59 | 9.59 | 9.01 | 9.08 | 9.08 | -7.54% | 16,649,010 |
| Mar 18, 2026 | 9.98 | 9.98 | 9.51 | 9.82 | 9.82 | -0.81% | 11,701,650 |
| Mar 17, 2026 | 10.07 | 10.38 | 9.81 | 9.90 | 9.90 | -1.49% | 11,478,610 |
| Mar 16, 2026 | 10.66 | 10.66 | 9.85 | 10.05 | 10.05 | -5.55% | 13,194,310 |
| Mar 13, 2026 | 10.99 | 10.99 | 10.13 | 10.64 | 10.64 | -1.21% | 19,352,210 |
| Mar 12, 2026 | 11.08 | 11.93 | 10.73 | 10.77 | 10.77 | -2.71% | 22,695,670 |
| Mar 11, 2026 | 9.96 | 11.55 | 9.95 | 11.07 | 11.07 | 12.39% | 38,554,410 |
| Mar 10, 2026 | 10.37 | 10.37 | 9.61 | 9.85 | 9.85 | -2.38% | 24,581,320 |
| Mar 9, 2026 | 9.18 | 10.25 | 8.71 | 10.09 | 10.09 | 9.67% | 27,558,170 |
| Mar 6, 2026 | 9.52 | 9.52 | 9.08 | 9.20 | 9.20 | -0.65% | 11,862,380 |
| Mar 5, 2026 | 8.92 | 9.55 | 8.92 | 9.26 | 9.26 | 7.67% | 11,210,290 |
| Mar 4, 2026 | 8.69 | 8.96 | 8.42 | 8.60 | 8.60 | -1.04% | 5,654,922 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.60 | 8.69 | 8.69 | -1.47% | 4,756,194 |
| Mar 2, 2026 | 9.12 | 9.12 | 8.56 | 8.82 | 8.82 | -6.96% | 11,166,040 |
| Feb 27, 2026 | 9.61 | 9.75 | 9.46 | 9.48 | 9.48 | -0.94% | 3,905,773 |
| Feb 26, 2026 | 9.85 | 10.20 | 9.57 | 9.57 | 9.57 | -0.42% | 5,807,234 |
| Feb 25, 2026 | 9.68 | 9.86 | 9.60 | 9.61 | 9.61 | - | 3,610,160 |
| Feb 24, 2026 | 10.17 | 10.17 | 9.41 | 9.61 | 9.61 | -5.51% | 11,959,800 |
| Feb 23, 2026 | 9.74 | 10.39 | 9.74 | 10.17 | 10.17 | 4.52% | 4,786,772 |