Newborn Town Inc. (HKG:9911)
Hong Kong · Delayed Price · Currency is HKD 9.72
+0.25 (2.64%)
Sep 30, 2026, 4:08 PM HKT
Newborn Town Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.39 | 9.77 | 9.29 | 9.72 | 9.72 | 2.64% | 6,514,818 |
| Sep 29, 2026 | 9.22 | 9.50 | 9.12 | 9.47 | 9.47 | 2.77% | 5,353,285 |
| Sep 28, 2026 | 9.14 | 9.27 | 9.07 | 9.22 | 9.22 | 0.66% | 3,237,698 |
| Sep 25, 2026 | 9.09 | 9.21 | 8.86 | 9.16 | 9.16 | -0.38% | 2,104,051 |
| Sep 24, 2026 | 9.38 | 9.38 | 9.12 | 9.19 | 9.19 | -2.08% | 3,938,054 |
| Sep 23, 2026 | 9.72 | 9.90 | 9.35 | 9.39 | 9.39 | -3.45% | 7,252,861 |
| Sep 22, 2026 | 9.72 | 9.90 | 9.43 | 9.72 | 9.72 | 1.73% | 9,236,384 |
| Sep 21, 2026 | 9.75 | 9.82 | 9.52 | 9.56 | 9.56 | -2.00% | 9,486,008 |
| Sep 18, 2026 | 9.53 | 9.76 | 9.51 | 9.75 | 9.75 | 2.36% | 10,754,419 |
| Sep 17, 2026 | 9.53 | 9.63 | 9.42 | 9.53 | 9.53 | 0.11% | 5,924,883 |
| Sep 16, 2026 | 9.51 | 9.72 | 9.38 | 9.52 | 9.52 | 0.21% | 9,022,054 |
| Sep 15, 2026 | 9.40 | 9.85 | 9.31 | 9.50 | 9.50 | 1.17% | 8,283,870 |
| Sep 14, 2026 | 9.52 | 9.58 | 9.30 | 9.39 | 9.39 | -0.95% | 4,507,343 |
| Sep 11, 2026 | 9.08 | 9.62 | 9.08 | 9.48 | 9.48 | 1.55% | 11,720,886 |
| Sep 10, 2026 | 8.69 | 9.42 | 8.69 | 9.33 | 9.33 | 4.30% | 13,459,090 |
| Sep 9, 2026 | 8.80 | 8.98 | 8.51 | 8.95 | 8.95 | 1.53% | 7,476,356 |
| Sep 8, 2026 | 9.20 | 9.15 | 8.80 | 8.81 | 8.81 | -2.71% | 3,978,112 |
| Sep 7, 2026 | 8.97 | 9.39 | 8.91 | 9.06 | 9.06 | 1.23% | 10,409,890 |
| Sep 4, 2026 | 8.62 | 9.20 | 8.62 | 8.95 | 8.95 | 5.24% | 15,759,550 |
| Sep 3, 2026 | 9.00 | 9.00 | 8.45 | 8.50 | 8.50 | -4.39% | 7,724,770 |
| Sep 2, 2026 | 8.52 | 9.05 | 8.35 | 8.89 | 8.89 | 3.19% | 9,383,942 |
| Sep 1, 2026 | 8.75 | 8.78 | 8.57 | 8.62 | 8.62 | -2.49% | 9,374,767 |
| Aug 31, 2026 | 8.93 | 8.96 | 8.68 | 8.84 | 8.84 | -0.73% | 7,113,267 |
| Aug 28, 2026 | 8.89 | 9.23 | 8.68 | 8.90 | 8.90 | 2.06% | 10,956,630 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.61 | 8.72 | 8.72 | -1.80% | 10,565,155 |
| Aug 26, 2026 | 8.13 | 9.09 | 8.13 | 8.88 | 8.88 | 12.98% | 37,168,963 |
| Aug 25, 2026 | 7.91 | 8.10 | 7.71 | 7.86 | 7.86 | -0.44% | 7,926,798 |
| Aug 24, 2026 | 8.11 | 8.13 | 7.84 | 7.90 | 7.90 | -2.41% | 4,062,000 |
| Aug 21, 2026 | 8.03 | 8.18 | 7.75 | 8.09 | 8.09 | 0.75% | 5,148,080 |
| Aug 20, 2026 | 8.11 | 8.21 | 8.02 | 8.03 | 8.03 | 0.56% | 6,540,515 |
| Aug 19, 2026 | 8.35 | 8.35 | 7.94 | 7.99 | 7.99 | -3.04% | 5,600,927 |
| Aug 18, 2026 | 8.25 | 8.56 | 8.12 | 8.24 | 8.24 | 0.12% | 5,486,000 |
| Aug 17, 2026 | 8.14 | 8.32 | 8.14 | 8.23 | 8.23 | 1.04% | 5,528,245 |
| Aug 14, 2026 | 8.17 | 8.17 | 8.02 | 8.14 | 8.14 | 0.74% | 2,235,596 |
| Aug 13, 2026 | 8.29 | 8.29 | 8.03 | 8.08 | 8.08 | -1.70% | 4,782,467 |
| Aug 12, 2026 | 8.01 | 8.29 | 7.94 | 8.22 | 8.22 | 1.11% | 5,772,526 |
| Aug 11, 2026 | 8.21 | 8.30 | 7.99 | 8.13 | 8.13 | -1.22% | 6,303,000 |
| Aug 10, 2026 | 8.30 | 8.45 | 8.17 | 8.23 | 8.23 | -0.84% | 8,027,995 |
| Aug 7, 2026 | 8.39 | 8.39 | 8.12 | 8.30 | 8.30 | -1.01% | 6,945,676 |
| Aug 6, 2026 | 8.64 | 8.64 | 8.34 | 8.39 | 8.39 | -2.27% | 5,844,512 |
| Aug 5, 2026 | 8.50 | 8.85 | 8.47 | 8.58 | 8.58 | 1.48% | 7,934,000 |
| Aug 4, 2026 | 8.50 | 8.59 | 8.32 | 8.46 | 8.46 | 0.83% | 3,838,000 |
| Aug 3, 2026 | 8.25 | 8.44 | 8.17 | 8.39 | 8.39 | 2.88% | 5,797,919 |
| Jul 31, 2026 | 7.90 | 8.43 | 7.85 | 8.15 | 8.15 | 4.49% | 9,425,260 |
| 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 |