Canada markets close in 5 hours 18 minutes

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.750+0.200 (+2.65%)
At close: 04:09PM HKT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20247.6207.7707.5907.7507.7506,228,466
Apr 22, 20247.4707.7707.4707.5507.5505,705,953
Apr 19, 20247.5707.5707.2407.4507.4507,014,092
Apr 18, 20247.4107.7007.2807.5707.5707,730,497
Apr 17, 20247.8708.0107.3307.4107.41023,463,011
Apr 16, 20248.0008.0607.8807.9507.9506,556,913
Apr 15, 20248.0108.1407.9008.0008.0006,162,010
Apr 12, 20248.4308.4508.1108.1108.1109,015,514
Apr 11, 20248.5908.7408.2508.4508.45013,801,411
Apr 10, 20248.8808.8808.5608.8308.8306,771,164
Apr 09, 20248.6108.9508.6108.8808.8807,889,942
Apr 08, 20248.6008.7208.4908.6108.6105,607,074
Apr 05, 20248.4508.6008.3908.5008.5004,444,197
Apr 03, 20248.5008.6108.4108.4308.4305,469,112
Apr 02, 20248.3408.6008.3208.5008.5008,029,429
Mar 28, 20248.3108.5308.1408.2608.26016,586,508
Mar 27, 20248.5308.5308.3008.3108.3106,544,149
Mar 26, 20248.6008.7808.4608.5308.5308,039,407
Mar 25, 20248.5808.7208.4908.5708.5705,592,484
Mar 22, 20249.0409.0408.4408.5308.53015,029,818
Mar 21, 20248.8609.1808.8609.0409.0406,036,452
Mar 20, 20249.0309.0708.8108.8108.8109,633,154
Mar 20, 20240.2 Dividend
Mar 19, 20249.2409.3009.1309.1908.9909,862,490
Mar 18, 20249.3609.3709.2209.3109.1076,197,186
Mar 15, 20249.5309.5309.3309.3609.15626,127,833
Mar 14, 20249.5409.5909.4409.5309.3239,885,733
Mar 13, 20249.7709.8709.5009.5409.33211,640,459
Mar 12, 20249.4009.9509.3509.9209.70419,870,018
Mar 11, 20248.9409.3508.8609.3409.13714,623,173
Mar 08, 20248.6008.9908.6008.9308.73615,931,776
Mar 07, 20248.6408.7808.5108.6208.43210,464,838
Mar 06, 20248.5008.7208.4808.6408.45211,744,814
Mar 05, 20248.5108.6508.3608.5308.34424,535,259
Mar 04, 20249.2909.3008.7008.7708.57930,685,512
Mar 01, 20249.6009.6009.1509.2009.00054,140,735
Feb 29, 202410.00010.2809.7209.8709.655114,477,040
Feb 28, 20249.84010.7609.82010.0809.86152,109,744
Feb 27, 20249.5409.8009.4209.8009.58720,647,167
Feb 26, 20249.7709.7909.4509.5609.35218,563,568
Feb 23, 20249.8809.9009.5909.7409.52811,835,108
Feb 22, 20249.7909.9209.5209.9209.7049,963,808
Feb 21, 20249.35010.0609.2709.7909.57714,738,874
Feb 20, 20249.3909.5209.1809.3609.15611,246,006
Feb 19, 20249.6009.6609.3209.3909.18610,533,432
Feb 16, 20249.3109.6709.2109.6209.41112,122,090
Feb 15, 20249.3009.3109.0609.2609.0588,467,417
Feb 14, 20249.1009.4308.9909.3809.17612,004,102
Feb 09, 20249.4009.4009.4009.4009.195-
Feb 08, 20249.5809.7109.5009.6409.4306,249,633
Feb 07, 20249.6109.7809.5009.5309.32310,066,008
Feb 06, 20249.4009.6509.2009.6209.4118,800,564
Feb 05, 20249.6009.6009.2809.3809.1767,198,245
Feb 02, 20249.81010.1409.4509.6009.3918,363,127
Feb 01, 20249.5809.9809.5209.8109.59711,774,796
Jan 31, 202410.00010.0409.5309.5809.37210,320,234
Jan 30, 202410.30010.3009.8809.9809.7638,984,767
Jan 29, 202410.38010.64010.30010.40010.1747,728,481
Jan 26, 202410.32010.50010.20010.34010.1159,700,507
Jan 25, 202410.48010.66010.24010.50010.2719,598,922
Jan 24, 202410.30010.46010.06010.40010.1747,353,152
Jan 23, 202410.00010.3809.83010.1609.9399,775,284
Jan 22, 202410.30010.3409.88010.0009.7829,818,453
Jan 19, 202410.48010.62010.24010.44010.2139,082,022
Jan 18, 202410.06010.4809.92010.46010.23215,342,733
Jan 17, 202410.64010.66010.00010.0409.82219,488,911
Jan 16, 202410.92011.06010.62010.64010.4088,283,428
Jan 15, 202411.14011.14011.14011.14010.898-
Jan 12, 202411.32011.40011.08011.10010.8587,318,994
Jan 11, 202410.98011.42010.92011.32011.0748,619,106
Jan 10, 202410.78011.00010.68010.98010.7417,601,210
Jan 09, 202410.86011.08010.82010.82010.5856,270,705
Jan 08, 202411.08011.16010.80010.98010.7415,684,815
Jan 05, 202411.24011.44011.04011.08010.8399,357,618
Jan 04, 202411.42011.50011.08011.24010.9959,174,982
Jan 03, 202411.72011.74011.34011.42011.1718,700,558
Jan 02, 202412.18012.18011.64011.72011.4657,353,021
Dec 29, 202312.00012.14011.90012.12011.8566,386,763
Dec 28, 202312.08012.12011.88012.08011.8176,359,979
Dec 27, 202311.80012.00011.72012.00011.7397,748,191
Dec 22, 202311.90012.06011.72011.78011.5244,161,433
Dec 21, 202311.60012.02011.54011.90011.6417,951,195
Dec 20, 202311.78011.88011.58011.68011.4267,057,170
Dec 19, 202311.56011.78011.44011.66011.4066,659,865
Dec 18, 202311.74011.74011.50011.66011.4069,116,434
Dec 15, 202311.48012.04011.48011.88011.62126,432,833
Dec 14, 202311.36011.60011.34011.52011.26914,396,744
Dec 13, 202311.26011.40010.94011.14010.89811,103,656
Dec 12, 202311.08011.34010.98011.26011.0159,144,952
Dec 11, 202311.10011.10010.80011.08010.8398,617,252
Dec 08, 202311.04011.28010.96011.02010.78011,275,850
Dec 07, 202311.04011.40010.80011.00010.76113,314,698
Dec 06, 202310.58011.18010.50011.04010.80018,792,967
Dec 05, 202310.86010.86010.48010.60010.36917,314,782
Dec 04, 202311.30011.54010.74010.86010.62418,972,748
Dec 01, 202311.70011.70011.04011.10010.85820,015,454
Nov 30, 202311.80011.94011.54011.62011.36726,838,085
Nov 29, 202312.46012.46011.62011.72011.46520,438,252
Nov 28, 202312.28012.50012.06012.22011.95411,789,629
Nov 27, 202313.26013.26012.12012.34012.07122,888,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...