U.S. Markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
30.950+0.550 (+1.81%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202130.90031.20030.10030.20030.2007,924,905
Sep 23, 202131.10031.55030.50030.90030.90011,642,250
Sep 21, 202131.00031.15030.35030.95030.95011,054,290
Sep 20, 202133.45033.80030.20030.40030.40022,972,390
Sep 17, 202134.85035.00033.35034.65034.65014,952,980
Sep 16, 202135.50035.55034.15034.85034.8505,715,080
Sep 15, 202135.40035.60034.85035.30035.3003,813,397
Sep 14, 202136.35036.65035.60035.65035.6502,714,303
Sep 13, 202136.25036.45035.85036.35036.3501,256,366
Sep 10, 202136.10036.50035.95036.15036.1502,527,097
Sep 09, 202135.90036.85035.85035.95035.9503,853,158
Sep 08, 202135.85036.25035.80035.90035.9003,781,034
Sep 07, 202136.30036.30035.85036.00036.0003,805,667
Sep 06, 202136.10036.30036.10036.30036.3002,623,959
Sep 03, 202136.60036.75036.35036.35036.3502,874,023
Sep 02, 202136.45036.85036.30036.60036.6003,313,835
Sep 01, 202136.45036.60036.05036.35036.3503,224,667
Aug 31, 202136.60036.70036.25036.60036.6004,512,133
Aug 30, 202137.00037.00036.55036.75036.7503,205,690
Aug 27, 202136.75037.05036.75037.00037.0002,073,736
Aug 26, 202136.80037.00036.65037.00037.0003,226,455
Aug 25, 202136.75037.05036.75037.05037.0501,860,959
Aug 24, 202137.05037.05036.70037.00037.0002,554,035
Aug 23, 202137.20037.25036.85037.00037.0002,068,868
Aug 20, 202137.05037.55036.50036.95036.9503,674,586
Aug 19, 202137.30037.30036.65037.00037.0002,779,832
Aug 18, 202137.20037.60037.00037.30037.3002,867,848
Aug 17, 202137.70037.80037.05037.30037.3002,353,707
Aug 16, 202137.15037.50037.00037.50037.5002,168,454
Aug 13, 202137.05037.35037.05037.15037.1501,215,105
Aug 12, 202137.15037.35036.85037.30037.3002,117,732
Aug 11, 202136.80037.20036.65037.15037.1502,369,716
Aug 10, 202137.40037.40036.45037.00037.0004,882,067
Aug 09, 202137.10037.70037.00037.20037.2001,823,492
Aug 06, 202137.10037.20036.70037.10037.1003,192,311
Aug 05, 202136.90037.25036.75037.00037.0003,415,423
Aug 04, 202137.15037.40036.85037.25037.2502,966,967
Aug 03, 202136.90037.15036.55037.15037.1503,393,311
Aug 02, 202136.80037.15036.60037.10037.1002,502,434
Jul 30, 202137.00037.15036.60036.85036.8506,038,463
Jul 29, 202137.10037.35036.65037.00037.0003,366,827
Jul 28, 202137.60037.60036.60037.00037.0005,812,697
Jul 27, 202137.70038.10036.20037.00037.0009,778,261
Jul 26, 202137.70037.85037.10037.20037.2003,450,674
Jul 23, 202137.90037.90037.45037.70037.7003,126,897
Jul 22, 202137.20037.80037.20037.50037.5003,482,274
Jul 21, 202137.25037.35036.70037.00037.0003,546,510
Jul 20, 202136.80037.15036.55037.05037.0503,478,479
Jul 19, 202137.50037.50036.90037.05037.0503,187,888
Jul 16, 202137.60037.70037.05037.50037.5003,029,161
Jul 15, 202137.10038.10037.10037.60037.6003,842,800
Jul 14, 202137.20037.30036.80037.10037.1004,262,997
Jul 13, 202137.00037.45036.85037.20037.2006,782,732
Jul 12, 202137.80038.15036.85037.00037.00010,336,670
Jul 09, 202138.00038.00036.20037.35037.35027,668,660
Jul 08, 202139.70040.30038.05038.40038.4007,761,315
Jul 07, 202139.90040.10039.70039.95039.9501,462,114
Jul 06, 202140.30040.40039.80040.00040.0002,697,705
Jul 05, 202140.05040.85040.05040.35040.3503,689,282
Jul 02, 202140.50040.50039.75039.95039.9503,998,091
Jun 30, 202140.15040.50040.00040.35040.3503,735,401
Jun 29, 202140.55041.00040.30040.30040.3003,516,739
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202140.55041.45040.55040.85040.8503,897,242
Jun 21, 202140.25040.80040.20040.55040.5503,203,125
Jun 18, 202139.85040.40039.85040.25040.2507,893,913
Jun 17, 202140.60040.90040.10040.20040.2004,012,964
Jun 16, 202141.10041.30040.55040.60040.6004,861,874
Jun 15, 202142.15042.30041.05041.20041.2003,319,349
Jun 11, 202142.35042.75042.15042.20042.2006,096,438
Jun 10, 202141.90042.50041.90042.20042.2003,303,604
Jun 09, 202141.95042.20041.65041.90041.9003,273,119
Jun 08, 202141.20042.00041.20041.75041.7502,660,210
Jun 07, 202141.15041.70040.85041.45041.4502,924,136
Jun 04, 202141.35041.35040.70040.90040.9004,208,243
Jun 03, 202142.00042.00041.00041.35041.3502,556,780
Jun 02, 202141.65042.80041.50041.85041.8502,649,898
Jun 01, 202142.15042.15041.65042.00042.0001,498,204
May 31, 202141.90042.25041.50041.85041.8502,263,686
May 28, 202141.75042.35041.75042.15042.1503,850,528
May 27, 202141.90042.25041.50041.75041.7505,207,159
May 26, 202141.15042.30041.10042.30042.3004,536,104
May 25, 202140.80041.30040.70041.15041.1501,984,797
May 24, 202140.95040.95040.60040.80040.8001,098,371
May 21, 202141.30041.35040.50040.85040.8501,580,509
May 20, 202141.15041.20040.40041.10041.1002,763,991
May 18, 202140.75041.75040.35041.15041.1502,090,006
May 17, 202140.75040.75040.15040.45040.4501,052,121
May 14, 202140.25040.60039.90040.30040.3002,236,539
May 13, 202140.65041.20040.10040.25040.2503,453,305
May 12, 202141.25041.35040.50041.35041.3502,246,322
May 11, 202141.70041.90040.80041.25041.2503,739,935
May 10, 202141.80042.45041.75042.35042.3503,505,175
May 07, 202141.15041.85041.15041.80041.8002,928,016
May 06, 202141.20041.30040.60041.15041.1502,071,763
May 05, 202140.70041.30040.35040.95040.9502,292,433
May 04, 202140.60040.80040.15040.55040.5503,786,813
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...