Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 8.15
+0.35 (4.49%)
Jul 31, 2026, 4:08 PM HKT
Newborn Town Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.10 | 8.10 | 7.90 | 7.96 | - | 2.05% | 7,570,000 |
| Jul 30, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.35% | 7,568,000 |
| Jul 29, 2026 | 8.22 | 8.45 | 7.92 | 8.07 | 8.07 | -2.65% | 10,926,500 |
| Jul 28, 2026 | 8.24 | 8.44 | 8.04 | 8.29 | 8.29 | 0.36% | 4,936,221 |
| Jul 27, 2026 | 8.39 | 8.39 | 8.12 | 8.26 | 8.26 | 0.85% | 7,119,929 |
| Jul 24, 2026 | 8.61 | 8.68 | 8.03 | 8.19 | 8.19 | -5.65% | 9,437,366 |
| Jul 23, 2026 | 9.20 | 9.20 | 8.62 | 8.68 | 8.68 | -5.96% | 11,443,413 |
| Jul 22, 2026 | 9.36 | 9.40 | 9.13 | 9.23 | 9.23 | -0.75% | 3,522,088 |
| Jul 21, 2026 | 8.97 | 9.30 | 8.88 | 9.30 | 9.30 | 3.79% | 5,710,151 |
| Jul 20, 2026 | 8.74 | 9.34 | 8.74 | 8.96 | 8.96 | 2.52% | 10,470,002 |
| Jul 17, 2026 | 9.10 | 9.23 | 8.50 | 8.74 | 8.74 | -5.00% | 10,932,030 |
| Jul 16, 2026 | 8.90 | 9.56 | 8.90 | 9.20 | 9.20 | 3.02% | 12,686,180 |
| Jul 15, 2026 | 8.90 | 9.10 | 8.54 | 8.93 | 8.93 | 0.45% | 7,569,669 |
| Jul 14, 2026 | 8.50 | 8.89 | 8.00 | 8.89 | 8.89 | 2.89% | 22,171,382 |
| Jul 13, 2026 | 9.20 | 9.25 | 8.51 | 8.64 | 8.64 | -6.70% | 9,802,461 |
| Jul 10, 2026 | 9.36 | 9.37 | 9.01 | 9.26 | 9.26 | 0.87% | 6,770,797 |
| Jul 9, 2026 | 9.15 | 9.39 | 8.95 | 9.18 | 9.18 | -1.08% | 11,616,270 |
| Jul 8, 2026 | 8.99 | 9.57 | 8.92 | 9.28 | 9.28 | 2.09% | 13,981,436 |
| Jul 7, 2026 | 8.26 | 9.09 | 8.26 | 9.09 | 9.09 | 8.34% | 17,987,780 |
| Jul 6, 2026 | 8.21 | 8.42 | 8.10 | 8.39 | 8.39 | 2.32% | 5,374,223 |
| Jul 3, 2026 | 8.20 | 8.54 | 8.14 | 8.20 | 8.20 | - | 10,044,122 |
| Jul 2, 2026 | 7.74 | 8.24 | 7.62 | 8.20 | 8.20 | 8.61% | 10,502,425 |
| Jun 30, 2026 | 7.57 | 7.64 | 7.40 | 7.55 | 7.55 | -0.13% | 4,590,041 |
| Jun 29, 2026 | 7.57 | 7.72 | 7.45 | 7.56 | 7.56 | 2.72% | 6,810,374 |
| Jun 26, 2026 | 7.55 | 7.55 | 7.20 | 7.36 | 7.36 | -2.52% | 8,203,837 |
| Jun 25, 2026 | 7.57 | 7.64 | 7.39 | 7.55 | 7.55 | -0.26% | 8,642,641 |
| Jun 24, 2026 | 7.94 | 8.07 | 7.53 | 7.57 | 7.57 | -4.66% | 9,474,201 |
| Jun 23, 2026 | 8.36 | 8.40 | 7.92 | 7.94 | 7.94 | -5.14% | 12,082,070 |
| Jun 22, 2026 | 8.58 | 8.58 | 8.13 | 8.37 | 8.37 | -2.11% | 11,706,545 |
| Jun 18, 2026 | 8.23 | 8.60 | 8.01 | 8.55 | 8.55 | 4.52% | 16,025,050 |
| Jun 17, 2026 | 8.11 | 8.39 | 8.00 | 8.18 | 8.18 | 2.00% | 7,691,239 |
| Jun 16, 2026 | 8.26 | 8.26 | 7.77 | 8.02 | 8.02 | -1.35% | 9,975,364 |
| Jun 15, 2026 | 8.08 | 8.35 | 7.94 | 8.13 | 8.13 | 4.63% | 12,990,940 |
| Jun 12, 2026 | 8.10 | 8.15 | 7.39 | 7.77 | 7.77 | -2.02% | 60,381,950 |
| Jun 11, 2026 | 8.04 | 8.31 | 7.89 | 7.93 | 7.93 | -3.06% | 17,140,650 |
| Jun 10, 2026 | 7.98 | 8.35 | 7.98 | 8.18 | 8.18 | 0.12% | 21,615,456 |
| Jun 9, 2026 | 7.72 | 8.43 | 7.50 | 8.17 | 8.17 | 15.07% | 59,408,017 |
| Jun 8, 2026 | 7.20 | 7.30 | 6.94 | 7.10 | 7.10 | -5.08% | 20,038,952 |
| Jun 5, 2026 | 8.08 | 8.10 | 7.45 | 7.48 | 7.48 | -6.38% | 14,332,570 |
| Jun 4, 2026 | 8.02 | 8.15 | 7.83 | 7.99 | 7.99 | -1.36% | 12,224,480 |
| Jun 3, 2026 | 8.67 | 8.68 | 8.06 | 8.10 | 8.10 | -7.00% | 13,861,700 |
| Jun 2, 2026 | 8.61 | 8.90 | 8.55 | 8.71 | 8.71 | 1.16% | 16,354,080 |
| Jun 1, 2026 | 8.00 | 8.84 | 8.00 | 8.61 | 8.61 | 8.30% | 25,592,930 |
| May 29, 2026 | 7.76 | 8.11 | 7.73 | 7.95 | 7.95 | 2.85% | 11,724,900 |
| May 28, 2026 | 7.86 | 7.86 | 7.66 | 7.73 | 7.73 | -0.64% | 10,097,740 |
| May 27, 2026 | 8.25 | 8.32 | 7.70 | 7.78 | 7.78 | -4.66% | 17,024,460 |
| May 26, 2026 | 8.43 | 8.43 | 7.99 | 8.16 | 8.16 | -1.81% | 17,565,370 |
| May 22, 2026 | 8.50 | 8.60 | 8.30 | 8.31 | 8.31 | -2.24% | 9,156,881 |
| May 21, 2026 | 8.78 | 8.90 | 8.44 | 8.50 | 8.50 | -1.62% | 10,569,490 |
| May 20, 2026 | 8.49 | 8.71 | 8.35 | 8.64 | 8.64 | 2.01% | 10,280,630 |