Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 7.73
-0.05 (-0.64%)
May 28, 2026, 4:08 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.86 | 7.86 | 7.66 | 7.80 | - | 0.26% | 2,476,000 |
| 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 |
| May 19, 2026 | 8.25 | 8.65 | 8.25 | 8.47 | 8.47 | 3.29% | 10,652,794 |
| May 18, 2026 | 8.21 | 8.33 | 8.00 | 8.20 | 8.20 | -1.68% | 18,286,681 |
| May 15, 2026 | 8.53 | 8.53 | 8.25 | 8.34 | 8.34 | -1.18% | 7,610,208 |
| May 14, 2026 | 8.88 | 8.94 | 8.38 | 8.44 | 8.44 | -2.76% | 11,872,660 |
| May 13, 2026 | 8.85 | 8.90 | 8.57 | 8.68 | 8.68 | -1.70% | 12,106,720 |
| May 12, 2026 | 9.10 | 9.13 | 8.81 | 8.83 | 8.83 | -2.65% | 14,274,574 |
| May 11, 2026 | 9.79 | 9.79 | 9.05 | 9.07 | 9.07 | -7.26% | 21,349,280 |
| May 8, 2026 | 9.61 | 9.88 | 9.48 | 9.78 | 9.78 | 1.87% | 10,247,750 |
| 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 |