Canada Markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
29.3500.000 (0.00%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202229.05029.45028.80029.35029.3502,890,450
May 17, 202228.80029.50028.65029.35029.3503,245,246
May 16, 202228.80028.95028.15028.80028.8002,914,919
May 13, 202228.45028.85028.30028.65028.6503,754,260
May 12, 202228.00028.20027.80027.90027.9003,450,969
May 11, 202228.55028.65028.15028.30028.3003,511,787
May 10, 202228.30028.70027.65028.55028.5505,842,291
May 06, 202229.45029.80029.10029.25029.2504,101,966
May 05, 202230.35030.65029.80030.00030.0002,425,872
May 04, 202229.95030.30029.95030.30030.3001,877,408
May 03, 202229.80030.25029.20030.00030.0003,547,272
Apr 29, 202230.15030.35029.70030.10030.1004,996,421
Apr 28, 202230.15030.40029.70030.25030.2502,193,927
Apr 27, 202230.05030.45029.90030.15030.1501,729,220
Apr 26, 202230.70030.70030.15030.40030.4002,730,845
Apr 25, 202230.80030.90030.35030.70030.7002,259,016
Apr 22, 202231.20031.30030.85031.05031.0501,638,889
Apr 21, 202231.40031.60031.05031.20031.2002,257,168
Apr 20, 202231.80032.20031.25031.35031.3502,183,888
Apr 19, 202231.95032.00031.40031.80031.8001,985,891
Apr 14, 202231.50031.90031.40031.90031.9001,352,871
Apr 13, 202231.60031.60031.05031.50031.5001,181,438
Apr 12, 202231.75031.85031.20031.50031.5002,257,096
Apr 11, 202231.70031.80031.35031.75031.7501,621,686
Apr 08, 202231.95032.20031.60031.95031.9501,828,874
Apr 07, 202232.25032.25031.40031.85031.8503,281,131
Apr 06, 202232.45032.45031.90032.30032.3003,053,935
Apr 04, 202232.15032.40031.70032.40032.4001,631,328
Apr 01, 202231.85032.20031.50032.15032.1502,053,614
Mar 31, 202232.75033.25031.85031.85031.8504,453,060
Mar 30, 202232.45033.15032.15032.75032.7504,210,692
Mar 29, 202232.35032.40031.80032.05032.0502,078,099
Mar 28, 202232.40032.40031.80032.35032.3501,827,666
Mar 25, 202232.00032.90031.85032.45032.4504,041,318
Mar 24, 202232.10032.35031.70032.15032.1503,473,263
Mar 23, 202231.20032.40031.10032.00032.0005,546,490
Mar 22, 202231.35031.50030.90031.20031.2003,602,779
Mar 21, 202231.00031.40030.65031.00031.0003,376,430
Mar 18, 202230.60031.40030.40031.40031.40016,136,718
Mar 17, 202229.10030.65028.80030.45030.4509,526,115
Mar 16, 202229.00029.35028.20028.35028.3506,741,645
Mar 15, 202230.05030.05028.70029.10029.10010,497,497
Mar 14, 202230.20030.35029.85030.05030.0505,091,122
Mar 11, 202230.40030.45029.80030.20030.2003,448,375
Mar 10, 202230.45030.60030.00030.30030.3003,021,402
Mar 09, 202230.20030.55029.50029.80029.8003,735,710
Mar 08, 202230.60030.65030.00030.20030.2003,234,654
Mar 07, 202230.10030.40029.65030.30030.3004,232,777
Mar 04, 202230.45030.45030.05030.30030.3002,066,366
Mar 03, 202230.35030.80030.20030.45030.4501,915,549
Mar 02, 202230.45030.55030.20030.25030.2501,985,438
Mar 01, 202231.20031.20030.30030.60030.6003,804,337
Feb 28, 202231.30031.50030.80031.25031.2505,079,763
Feb 25, 202231.55031.80031.30031.50031.5002,566,661
Feb 24, 202232.10032.10031.50031.85031.8503,709,185
Feb 23, 202231.80032.30031.30032.10032.1004,311,534
Feb 22, 202232.40032.40031.65031.90031.9002,708,396
Feb 21, 202232.95032.95032.25032.45032.4502,004,851
Feb 18, 202232.80033.00032.55032.95032.9501,645,471
Feb 17, 202232.95033.05032.60032.80032.8002,280,331
Feb 16, 202233.10033.20032.80032.95032.9501,408,018
Feb 15, 202232.65033.40032.65032.95032.9502,715,939
Feb 14, 202233.10033.15032.65032.80032.8002,139,618
Feb 11, 202233.55034.00033.30033.35033.3504,210,047
Feb 10, 202233.05033.75033.05033.60033.6004,339,276
Feb 09, 202232.20033.25032.20033.05033.0504,260,744
Feb 08, 202232.25032.55031.90032.20032.2002,148,482
Feb 07, 202232.35032.55031.90032.25032.2501,237,881
Feb 04, 202231.70032.80031.00032.35032.3504,971,099
Jan 31, 202232.00032.00032.00032.00032.000-
Jan 28, 202232.10032.40031.60031.65031.6505,204,967
Jan 27, 202232.00032.10031.65031.80031.8002,743,328
Jan 26, 202232.55032.55032.00032.00032.0001,545,516
Jan 25, 202232.25032.50031.70032.10032.1004,374,888
Jan 24, 202231.55032.65031.55032.25032.2505,124,298
Jan 21, 202230.75032.10030.65031.90031.9007,920,902
Jan 20, 202230.85030.85030.55030.70030.7003,472,181
Jan 19, 202230.55030.75030.40030.55030.5502,142,649
Jan 18, 202230.60030.75030.45030.55030.5501,706,570
Jan 17, 202230.75030.90030.35030.60030.6001,853,117
Jan 14, 202230.85031.30030.70030.75030.7503,092,554
Jan 13, 202230.60031.15030.50030.85030.8503,310,420
Jan 12, 202230.20030.75030.10030.60030.6002,780,257
Jan 11, 202230.20030.75029.90030.30030.3004,443,702
Jan 10, 202229.90030.35029.80030.25030.2502,081,909
Jan 07, 202229.95030.00029.50029.90029.9005,206,502
Jan 06, 202230.25030.30029.70029.95029.9503,275,032
Jan 05, 202230.55030.75030.30030.35030.3502,740,207
Jan 04, 202230.45030.80030.40030.55030.5501,498,139
Jan 03, 202230.85031.05030.40030.45030.4502,147,460
Dec 31, 202130.90031.20030.80030.85030.8501,732,569
Dec 30, 202130.80030.90030.60030.80030.8002,157,151
Dec 29, 202130.40030.95030.40030.70030.7002,677,391
Dec 28, 202129.70030.60029.70030.35030.3504,062,494
Dec 24, 202129.65029.65029.65029.65029.650-
Dec 23, 202129.60029.95029.50029.65029.6502,553,847
Dec 22, 202129.55029.65029.30029.50029.5002,429,543
Dec 21, 202129.40029.70029.30029.55029.5504,066,595
Dec 20, 202130.05030.25029.40029.50029.5005,295,352
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...