1231.HK - Newton Resources Ltd

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 30, 20190.9500.9500.9500.9500.950-
Apr 29, 20190.9500.9600.9500.9500.950204,000
Apr 26, 20190.9300.9400.9300.9400.940202,000
Apr 25, 20190.9200.9200.9200.9200.920300,030
Apr 24, 20190.9000.9100.9000.9100.910206,000
Apr 23, 20190.9100.9100.9100.9100.910200,000
Apr 18, 20190.9000.9100.9000.9100.910202,000
Apr 17, 20190.9100.9200.9000.9200.920136,000
Apr 16, 20190.9200.9300.9200.9300.93096,000
Apr 15, 20190.9200.9200.9200.9200.920-
Apr 12, 20190.9100.9200.9100.9200.920110,000
Apr 11, 20190.9100.9100.9100.9100.910-
Apr 10, 20190.9000.9100.9000.9100.910206,000
Apr 09, 20190.8500.8800.8500.8800.880444,000
Apr 08, 20190.8300.8400.8200.8400.840140,000
Apr 04, 20190.8000.8400.7900.8400.8409,586,000
Apr 03, 20190.9000.9100.8200.8500.8503,830,000
Apr 02, 20190.9000.9100.8900.9100.9101,532,000
Apr 01, 20190.8700.9000.8700.9000.9002,036,000
Mar 29, 20190.8700.9100.8700.9000.9002,320,000
Mar 28, 20190.8700.9000.8700.8800.880555,107
Mar 27, 20190.8800.8900.8700.8800.8801,052,000
Mar 26, 20190.8800.8900.8800.8900.8903,586,000
Mar 25, 20190.8600.8800.8600.8800.880422,000
Mar 22, 20190.8900.8900.8800.8900.890578,000
Mar 21, 20190.9000.9000.8900.8900.890280,000
Mar 20, 20190.8900.9000.8900.9000.900608,000
Mar 19, 20190.9100.9100.8900.8900.890514,000
Mar 18, 20190.9200.9300.9100.9100.910302,000
Mar 15, 20190.9500.9500.9500.9500.950-
Mar 14, 20190.9500.9500.9500.9500.950-
Mar 13, 20190.9500.9500.9500.9500.950-
Mar 12, 20190.9500.9500.9500.9500.950-
Mar 11, 20190.9500.9500.9500.9500.950-
Mar 08, 20190.9500.9500.9500.9500.950-
Mar 07, 20190.9500.9500.9500.9500.950-
Mar 06, 20190.9500.9500.9500.9500.950-
Mar 05, 20190.9500.9500.9500.9500.950-
Mar 04, 20190.9400.9500.9400.9500.95048,000
Mar 01, 20190.9500.9500.9500.9500.950-
Feb 28, 20190.9400.9500.9400.9500.95044,000
Feb 27, 20190.9400.9400.9400.9400.9408,000
Feb 26, 20190.9400.9400.9400.9400.940-
Feb 25, 20190.9400.9400.9400.9400.9406,000
Feb 22, 20190.9500.9600.9100.9400.940100,000
Feb 21, 20190.9300.9300.9300.9300.930-
Feb 20, 20190.9300.9300.9300.9300.930-
Feb 19, 20190.9100.9500.9100.9500.95024,000
Feb 18, 20190.9500.9500.9500.9500.950-
Feb 15, 20190.9500.9500.9500.9500.950-
Feb 14, 20190.9500.9500.9500.9500.950-
Feb 13, 20190.9500.9500.9500.9500.950-
Feb 12, 20190.9500.9500.9500.9500.950-
Feb 11, 20190.9500.9500.9500.9500.950-
Feb 08, 20190.9500.9500.9500.9500.950-
Feb 04, 20190.9500.9500.9500.9500.95050,000
Feb 01, 20190.9300.9500.9300.9500.950122,000
Jan 31, 20190.9200.9200.9200.9200.920-
Jan 30, 20190.9200.9200.9200.9200.92066,000
Jan 29, 20190.9400.9400.9400.9400.940-
Jan 28, 20190.9400.9400.9400.9400.940-
Jan 25, 20190.9000.9400.9000.9400.9405,365
Jan 24, 20190.9100.9100.9100.9100.9102,000
Jan 23, 20190.9200.9200.9200.9200.92032,000
Jan 22, 20190.9200.9200.9200.9200.920-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...