New World Development Company Limited (0017.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | - | - | - | - | - | - |
| May 18, 2022 | 29.050 | 29.450 | 28.800 | 29.350 | 29.350 | 2,890,450 |
| May 17, 2022 | 28.800 | 29.500 | 28.650 | 29.350 | 29.350 | 3,245,246 |
| May 16, 2022 | 28.800 | 28.950 | 28.150 | 28.800 | 28.800 | 2,914,919 |
| May 13, 2022 | 28.450 | 28.850 | 28.300 | 28.650 | 28.650 | 3,754,260 |
| May 12, 2022 | 28.000 | 28.200 | 27.800 | 27.900 | 27.900 | 3,450,969 |
| May 11, 2022 | 28.550 | 28.650 | 28.150 | 28.300 | 28.300 | 3,511,787 |
| May 10, 2022 | 28.300 | 28.700 | 27.650 | 28.550 | 28.550 | 5,842,291 |
| May 06, 2022 | 29.450 | 29.800 | 29.100 | 29.250 | 29.250 | 4,101,966 |
| May 05, 2022 | 30.350 | 30.650 | 29.800 | 30.000 | 30.000 | 2,425,872 |
| May 04, 2022 | 29.950 | 30.300 | 29.950 | 30.300 | 30.300 | 1,877,408 |
| May 03, 2022 | 29.800 | 30.250 | 29.200 | 30.000 | 30.000 | 3,547,272 |
| Apr 29, 2022 | 30.150 | 30.350 | 29.700 | 30.100 | 30.100 | 4,996,421 |
| Apr 28, 2022 | 30.150 | 30.400 | 29.700 | 30.250 | 30.250 | 2,193,927 |
| Apr 27, 2022 | 30.050 | 30.450 | 29.900 | 30.150 | 30.150 | 1,729,220 |
| Apr 26, 2022 | 30.700 | 30.700 | 30.150 | 30.400 | 30.400 | 2,730,845 |
| Apr 25, 2022 | 30.800 | 30.900 | 30.350 | 30.700 | 30.700 | 2,259,016 |
| Apr 22, 2022 | 31.200 | 31.300 | 30.850 | 31.050 | 31.050 | 1,638,889 |
| Apr 21, 2022 | 31.400 | 31.600 | 31.050 | 31.200 | 31.200 | 2,257,168 |
| Apr 20, 2022 | 31.800 | 32.200 | 31.250 | 31.350 | 31.350 | 2,183,888 |
| Apr 19, 2022 | 31.950 | 32.000 | 31.400 | 31.800 | 31.800 | 1,985,891 |
| Apr 14, 2022 | 31.500 | 31.900 | 31.400 | 31.900 | 31.900 | 1,352,871 |
| Apr 13, 2022 | 31.600 | 31.600 | 31.050 | 31.500 | 31.500 | 1,181,438 |
| Apr 12, 2022 | 31.750 | 31.850 | 31.200 | 31.500 | 31.500 | 2,257,096 |
| Apr 11, 2022 | 31.700 | 31.800 | 31.350 | 31.750 | 31.750 | 1,621,686 |
| Apr 08, 2022 | 31.950 | 32.200 | 31.600 | 31.950 | 31.950 | 1,828,874 |
| Apr 07, 2022 | 32.250 | 32.250 | 31.400 | 31.850 | 31.850 | 3,281,131 |
| Apr 06, 2022 | 32.450 | 32.450 | 31.900 | 32.300 | 32.300 | 3,053,935 |
| Apr 04, 2022 | 32.150 | 32.400 | 31.700 | 32.400 | 32.400 | 1,631,328 |
| Apr 01, 2022 | 31.850 | 32.200 | 31.500 | 32.150 | 32.150 | 2,053,614 |
| Mar 31, 2022 | 32.750 | 33.250 | 31.850 | 31.850 | 31.850 | 4,453,060 |
| Mar 30, 2022 | 32.450 | 33.150 | 32.150 | 32.750 | 32.750 | 4,210,692 |
| Mar 29, 2022 | 32.350 | 32.400 | 31.800 | 32.050 | 32.050 | 2,078,099 |
| Mar 28, 2022 | 32.400 | 32.400 | 31.800 | 32.350 | 32.350 | 1,827,666 |
| Mar 25, 2022 | 32.000 | 32.900 | 31.850 | 32.450 | 32.450 | 4,041,318 |
| Mar 24, 2022 | 32.100 | 32.350 | 31.700 | 32.150 | 32.150 | 3,473,263 |
| Mar 23, 2022 | 31.200 | 32.400 | 31.100 | 32.000 | 32.000 | 5,546,490 |
| Mar 22, 2022 | 31.350 | 31.500 | 30.900 | 31.200 | 31.200 | 3,602,779 |
| Mar 21, 2022 | 31.000 | 31.400 | 30.650 | 31.000 | 31.000 | 3,376,430 |
| Mar 18, 2022 | 30.600 | 31.400 | 30.400 | 31.400 | 31.400 | 16,136,718 |
| Mar 17, 2022 | 29.100 | 30.650 | 28.800 | 30.450 | 30.450 | 9,526,115 |
| Mar 16, 2022 | 29.000 | 29.350 | 28.200 | 28.350 | 28.350 | 6,741,645 |
| Mar 15, 2022 | 30.050 | 30.050 | 28.700 | 29.100 | 29.100 | 10,497,497 |
| Mar 14, 2022 | 30.200 | 30.350 | 29.850 | 30.050 | 30.050 | 5,091,122 |
| Mar 11, 2022 | 30.400 | 30.450 | 29.800 | 30.200 | 30.200 | 3,448,375 |
| Mar 10, 2022 | 30.450 | 30.600 | 30.000 | 30.300 | 30.300 | 3,021,402 |
| Mar 09, 2022 | 30.200 | 30.550 | 29.500 | 29.800 | 29.800 | 3,735,710 |
| Mar 08, 2022 | 30.600 | 30.650 | 30.000 | 30.200 | 30.200 | 3,234,654 |
| Mar 07, 2022 | 30.100 | 30.400 | 29.650 | 30.300 | 30.300 | 4,232,777 |
| Mar 04, 2022 | 30.450 | 30.450 | 30.050 | 30.300 | 30.300 | 2,066,366 |
| Mar 03, 2022 | 30.350 | 30.800 | 30.200 | 30.450 | 30.450 | 1,915,549 |
| Mar 02, 2022 | 30.450 | 30.550 | 30.200 | 30.250 | 30.250 | 1,985,438 |
| Mar 01, 2022 | 31.200 | 31.200 | 30.300 | 30.600 | 30.600 | 3,804,337 |
| Feb 28, 2022 | 31.300 | 31.500 | 30.800 | 31.250 | 31.250 | 5,079,763 |
| Feb 25, 2022 | 31.550 | 31.800 | 31.300 | 31.500 | 31.500 | 2,566,661 |
| Feb 24, 2022 | 32.100 | 32.100 | 31.500 | 31.850 | 31.850 | 3,709,185 |
| Feb 23, 2022 | 31.800 | 32.300 | 31.300 | 32.100 | 32.100 | 4,311,534 |
| Feb 22, 2022 | 32.400 | 32.400 | 31.650 | 31.900 | 31.900 | 2,708,396 |
| Feb 21, 2022 | 32.950 | 32.950 | 32.250 | 32.450 | 32.450 | 2,004,851 |
| Feb 18, 2022 | 32.800 | 33.000 | 32.550 | 32.950 | 32.950 | 1,645,471 |
| Feb 17, 2022 | 32.950 | 33.050 | 32.600 | 32.800 | 32.800 | 2,280,331 |
| Feb 16, 2022 | 33.100 | 33.200 | 32.800 | 32.950 | 32.950 | 1,408,018 |
| Feb 15, 2022 | 32.650 | 33.400 | 32.650 | 32.950 | 32.950 | 2,715,939 |
| Feb 14, 2022 | 33.100 | 33.150 | 32.650 | 32.800 | 32.800 | 2,139,618 |
| Feb 11, 2022 | 33.550 | 34.000 | 33.300 | 33.350 | 33.350 | 4,210,047 |
| Feb 10, 2022 | 33.050 | 33.750 | 33.050 | 33.600 | 33.600 | 4,339,276 |
| Feb 09, 2022 | 32.200 | 33.250 | 32.200 | 33.050 | 33.050 | 4,260,744 |
| Feb 08, 2022 | 32.250 | 32.550 | 31.900 | 32.200 | 32.200 | 2,148,482 |
| Feb 07, 2022 | 32.350 | 32.550 | 31.900 | 32.250 | 32.250 | 1,237,881 |
| Feb 04, 2022 | 31.700 | 32.800 | 31.000 | 32.350 | 32.350 | 4,971,099 |
| Jan 31, 2022 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | - |
| Jan 28, 2022 | 32.100 | 32.400 | 31.600 | 31.650 | 31.650 | 5,204,967 |
| Jan 27, 2022 | 32.000 | 32.100 | 31.650 | 31.800 | 31.800 | 2,743,328 |
| Jan 26, 2022 | 32.550 | 32.550 | 32.000 | 32.000 | 32.000 | 1,545,516 |
| Jan 25, 2022 | 32.250 | 32.500 | 31.700 | 32.100 | 32.100 | 4,374,888 |
| Jan 24, 2022 | 31.550 | 32.650 | 31.550 | 32.250 | 32.250 | 5,124,298 |
| Jan 21, 2022 | 30.750 | 32.100 | 30.650 | 31.900 | 31.900 | 7,920,902 |
| Jan 20, 2022 | 30.850 | 30.850 | 30.550 | 30.700 | 30.700 | 3,472,181 |
| Jan 19, 2022 | 30.550 | 30.750 | 30.400 | 30.550 | 30.550 | 2,142,649 |
| Jan 18, 2022 | 30.600 | 30.750 | 30.450 | 30.550 | 30.550 | 1,706,570 |
| Jan 17, 2022 | 30.750 | 30.900 | 30.350 | 30.600 | 30.600 | 1,853,117 |
| Jan 14, 2022 | 30.850 | 31.300 | 30.700 | 30.750 | 30.750 | 3,092,554 |
| Jan 13, 2022 | 30.600 | 31.150 | 30.500 | 30.850 | 30.850 | 3,310,420 |
| Jan 12, 2022 | 30.200 | 30.750 | 30.100 | 30.600 | 30.600 | 2,780,257 |
| Jan 11, 2022 | 30.200 | 30.750 | 29.900 | 30.300 | 30.300 | 4,443,702 |
| Jan 10, 2022 | 29.900 | 30.350 | 29.800 | 30.250 | 30.250 | 2,081,909 |
| Jan 07, 2022 | 29.950 | 30.000 | 29.500 | 29.900 | 29.900 | 5,206,502 |
| Jan 06, 2022 | 30.250 | 30.300 | 29.700 | 29.950 | 29.950 | 3,275,032 |
| Jan 05, 2022 | 30.550 | 30.750 | 30.300 | 30.350 | 30.350 | 2,740,207 |
| Jan 04, 2022 | 30.450 | 30.800 | 30.400 | 30.550 | 30.550 | 1,498,139 |
| Jan 03, 2022 | 30.850 | 31.050 | 30.400 | 30.450 | 30.450 | 2,147,460 |
| Dec 31, 2021 | 30.900 | 31.200 | 30.800 | 30.850 | 30.850 | 1,732,569 |
| Dec 30, 2021 | 30.800 | 30.900 | 30.600 | 30.800 | 30.800 | 2,157,151 |
| Dec 29, 2021 | 30.400 | 30.950 | 30.400 | 30.700 | 30.700 | 2,677,391 |
| Dec 28, 2021 | 29.700 | 30.600 | 29.700 | 30.350 | 30.350 | 4,062,494 |
| Dec 24, 2021 | 29.650 | 29.650 | 29.650 | 29.650 | 29.650 | - |
| Dec 23, 2021 | 29.600 | 29.950 | 29.500 | 29.650 | 29.650 | 2,553,847 |
| Dec 22, 2021 | 29.550 | 29.650 | 29.300 | 29.500 | 29.500 | 2,429,543 |
| Dec 21, 2021 | 29.400 | 29.700 | 29.300 | 29.550 | 29.550 | 4,066,595 |
| Dec 20, 2021 | 30.050 | 30.250 | 29.400 | 29.500 | 29.500 | 5,295,352 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
