1231.HK - Newton Resources Ltd

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.6900.6900.6900.6900.690-
Sep 18, 20190.6900.6900.6900.6900.69030,000
Sep 17, 20190.6900.6900.6900.6900.690-
Sep 16, 20190.6900.6900.6900.6900.69020,000
Sep 13, 20190.6900.6900.6900.6900.690-
Sep 12, 20190.6900.6900.6900.6900.690-
Sep 11, 20190.6900.6900.6900.6900.690-
Sep 10, 20190.7000.7000.7000.7000.700-
Sep 09, 20190.7000.7000.7000.7000.700-
Sep 06, 20190.7000.7000.7000.7000.700-
Sep 05, 20190.7000.7000.7000.7000.700-
Sep 04, 20190.7500.7500.7500.7500.75040,000
Sep 03, 20190.8000.8000.7800.7800.78060,000
Sep 02, 20190.8600.8600.8600.8600.860-
Aug 30, 20190.9000.9000.9000.9000.900-
Aug 29, 20190.9000.9000.9000.9000.900-
Aug 28, 20190.9000.9000.9000.9000.900-
Aug 27, 20190.9000.9000.9000.9000.900-
Aug 26, 20190.9000.9000.9000.9000.900-
Aug 23, 20190.9400.9400.9400.9400.940-
Aug 22, 20190.9400.9400.9400.9400.940-
Aug 21, 20190.9600.9600.9600.9600.960-
Aug 20, 20190.9600.9600.9600.9600.960-
Aug 19, 20190.9600.9600.9600.9600.960-
Aug 16, 20190.9600.9600.9600.9600.960-
Aug 15, 20190.9800.9800.9800.9800.980-
Aug 14, 20190.9800.9800.9800.9800.980-
Aug 13, 20190.9800.9800.9800.9800.980-
Aug 12, 20190.9800.9800.9800.9800.980-
Aug 09, 20190.9000.9000.9000.9000.900-
Aug 08, 20190.9000.9000.9000.9000.900-
Aug 07, 20190.9000.9000.9000.9000.900-
Aug 06, 20190.8000.8000.8000.8000.800-
Aug 05, 20190.9000.9000.9000.9000.900-
Aug 02, 20190.9500.9500.9500.9500.950-
Aug 01, 20190.9500.9500.9500.9500.950-
Jul 31, 20190.9500.9500.9500.9500.950-
Jul 30, 20190.9500.9500.9500.9500.950-
Jul 29, 20190.9300.9300.9300.9300.930-
Jul 26, 20190.9300.9300.9300.9300.930-
Jul 25, 20190.9300.9300.9300.9300.930-
Jul 24, 20190.9300.9300.9300.9300.930-
Jul 23, 20190.9300.9300.9300.9300.930-
Jul 22, 20190.9300.9300.9300.9300.930-
Jul 19, 20190.9300.9300.9300.9300.930-
Jul 18, 20190.9300.9300.9300.9300.930-
Jul 17, 20190.9300.9300.9300.9300.930-
Jul 16, 20190.9300.9300.9300.9300.930-
Jul 15, 20190.9300.9300.9300.9300.930-
Jul 12, 20190.9300.9300.9300.9300.930-
Jul 11, 20190.9300.9300.9300.9300.930-
Jul 10, 20190.9300.9300.9300.9300.930-
Jul 09, 20190.9300.9300.9300.9300.930-
Jul 08, 20190.9300.9300.9300.9300.930-
Jul 05, 20190.9300.9300.9300.9300.930-
Jul 04, 20190.9300.9300.9300.9300.930-
Jul 03, 20190.9300.9300.9300.9300.930-
Jul 02, 20190.9300.9300.9300.9300.930-
Jun 28, 20190.9300.9300.9300.9300.930-
Jun 27, 20190.9300.9300.9300.9300.930-
Jun 26, 20190.9300.9300.9300.9300.930-
Jun 25, 20190.9300.9300.9300.9300.930-
Jun 24, 20190.9300.9300.9300.9300.930-
Jun 21, 20190.9300.9300.9300.9300.930-
Jun 20, 20190.9300.9300.9300.9300.930-
Jun 19, 20190.9300.9300.9300.9300.930-
Jun 18, 20190.9300.9300.9300.9300.930-
Jun 17, 20190.9300.9300.9300.9300.930-
Jun 14, 20190.9300.9300.9300.9300.930-
Jun 13, 20190.9300.9300.9300.9300.930-
Jun 12, 20190.9300.9300.9300.9300.930-
Jun 11, 20190.9300.9300.9300.9300.930-
Jun 10, 20190.9300.9300.9300.9300.930-
Jun 06, 20190.9300.9300.9300.9300.930-
Jun 05, 20190.9300.9300.9300.9300.930-
Jun 04, 20190.9300.9300.9300.9300.930-
Jun 03, 20190.9300.9300.9300.9300.930-
May 31, 20190.9300.9300.9300.9300.930-
May 30, 20190.9300.9300.9300.9300.930-
May 29, 20190.9300.9300.9300.9300.930-
May 28, 20190.9300.9300.9300.9300.930-
May 27, 20190.9500.9500.9500.9500.950-
May 24, 20190.9500.9500.9500.9500.950-
May 23, 20190.9500.9500.9500.9500.950-
May 22, 20190.9500.9500.9500.9500.950-
May 21, 20190.9500.9500.9500.9500.950-
May 20, 20190.9500.9500.9500.9500.950-
May 17, 20190.9500.9500.9500.9500.950-
May 16, 20190.9500.9500.9500.9500.950-
May 15, 20190.9500.9500.9500.9500.950-
May 14, 20190.9500.9500.9500.9500.950-
May 10, 20190.9500.9500.9500.9500.950-
May 09, 20190.9500.9500.9500.9500.950-
May 08, 20190.9500.9500.9500.9500.950-
May 07, 20190.9500.9500.9500.9500.950-
May 06, 20190.9500.9500.9500.9500.950-
May 03, 20190.9400.9500.9400.9500.950304,000
May 02, 20190.9500.9500.9500.9500.950-
Apr 30, 20190.9500.9500.9500.9500.950-
Apr 29, 20190.9500.9600.9500.9500.950204,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...