New World Development Company Limited (HKG:0017)
Hong Kong
· Delayed Price · Currency is HKD 7.11
+0.33 (4.87%)
At close: Dec 5, 2025
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.78 | 7.20 | 6.70 | 7.11 | 7.11 | 4.87% | 8,978,387 |
| Dec 4, 2025 | 6.70 | 6.80 | 6.67 | 6.78 | 6.78 | 1.19% | 2,634,355 |
| Dec 3, 2025 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -2.05% | 8,553,190 |
| Dec 2, 2025 | 6.83 | 6.92 | 6.74 | 6.84 | 6.84 | 0.15% | 7,651,856 |
| Dec 1, 2025 | 6.96 | 6.98 | 6.79 | 6.83 | 6.83 | -0.58% | 6,799,153 |
| Nov 28, 2025 | 6.92 | 6.97 | 6.79 | 6.87 | 6.87 | -0.87% | 5,658,050 |
| Nov 27, 2025 | 7.09 | 7.10 | 6.78 | 6.93 | 6.93 | -2.39% | 8,973,904 |
| Nov 26, 2025 | 7.16 | 7.25 | 7.06 | 7.10 | 7.10 | -0.56% | 6,225,982 |
| Nov 25, 2025 | 7.19 | 7.29 | 7.09 | 7.14 | 7.14 | -0.14% | 7,660,752 |
| Nov 24, 2025 | 7.12 | 7.30 | 7.08 | 7.15 | 7.15 | 0.85% | 6,936,312 |
| Nov 21, 2025 | 7.48 | 7.48 | 7.06 | 7.09 | 7.09 | -5.21% | 12,484,280 |
| Nov 20, 2025 | 7.30 | 7.50 | 7.16 | 7.48 | 7.48 | 2.33% | 10,514,970 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.25 | 7.31 | 7.31 | -1.88% | 6,786,176 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.41 | 7.45 | 7.45 | -2.23% | 6,562,237 |
| Nov 17, 2025 | 7.61 | 7.64 | 7.51 | 7.62 | 7.62 | - | 4,417,222 |
| Nov 14, 2025 | 7.66 | 7.72 | 7.55 | 7.62 | 7.62 | -1.55% | 5,343,849 |
| Nov 13, 2025 | 7.80 | 7.82 | 7.65 | 7.74 | 7.74 | -0.51% | 4,477,420 |
| Nov 12, 2025 | 7.54 | 7.87 | 7.54 | 7.78 | 7.78 | 3.18% | 11,724,960 |
| Nov 11, 2025 | 7.51 | 7.59 | 7.46 | 7.54 | 7.54 | 0.40% | 2,951,216 |
| Nov 10, 2025 | 7.27 | 7.57 | 7.18 | 7.51 | 7.51 | 3.87% | 7,408,790 |
| Nov 7, 2025 | 7.21 | 7.35 | 7.20 | 7.23 | 7.23 | -0.28% | 5,079,324 |
| Nov 6, 2025 | 7.12 | 7.30 | 7.12 | 7.25 | 7.25 | 1.83% | 4,259,772 |
| Nov 5, 2025 | 7.12 | 7.19 | 6.86 | 7.12 | 7.12 | -0.28% | 14,138,910 |
| Nov 4, 2025 | 7.40 | 7.47 | 7.10 | 7.14 | 7.14 | -3.64% | 9,122,520 |
| Nov 3, 2025 | 7.21 | 7.46 | 7.08 | 7.41 | 7.41 | 3.06% | 10,789,240 |
| Oct 31, 2025 | 7.46 | 7.50 | 7.14 | 7.19 | 7.19 | -3.23% | 12,983,680 |
| Oct 30, 2025 | 7.58 | 7.71 | 7.35 | 7.43 | 7.43 | -1.85% | 10,006,450 |
| Oct 28, 2025 | 7.65 | 7.69 | 7.55 | 7.57 | 7.57 | -1.69% | 3,587,869 |
| Oct 27, 2025 | 7.57 | 7.71 | 7.57 | 7.70 | 7.70 | 2.26% | 4,999,786 |
| Oct 24, 2025 | 7.50 | 7.56 | 7.45 | 7.53 | 7.53 | -0.13% | 6,042,211 |
| Oct 23, 2025 | 7.49 | 7.57 | 7.32 | 7.54 | 7.54 | - | 6,552,102 |
| Oct 22, 2025 | 7.61 | 7.68 | 7.49 | 7.54 | 7.54 | -1.44% | 4,989,173 |
| Oct 21, 2025 | 7.46 | 7.82 | 7.44 | 7.65 | 7.65 | 2.55% | 9,703,169 |
| Oct 20, 2025 | 7.40 | 7.51 | 7.36 | 7.46 | 7.46 | 1.77% | 8,207,750 |
| Oct 17, 2025 | 7.56 | 7.64 | 7.22 | 7.33 | 7.33 | -3.55% | 13,981,590 |
| Oct 16, 2025 | 7.68 | 7.75 | 7.40 | 7.60 | 7.60 | -1.55% | 22,619,750 |
| Oct 15, 2025 | 7.69 | 7.83 | 7.59 | 7.72 | 7.72 | 1.31% | 12,225,660 |
| Oct 14, 2025 | 8.00 | 8.06 | 7.54 | 7.62 | 7.62 | -4.15% | 13,267,030 |
| Oct 13, 2025 | 7.74 | 7.98 | 7.65 | 7.95 | 7.95 | -1.61% | 13,830,110 |
| Oct 10, 2025 | 8.26 | 8.26 | 8.00 | 8.08 | 8.08 | -2.18% | 10,923,510 |
| Oct 9, 2025 | 8.39 | 8.48 | 8.22 | 8.26 | 8.26 | -3.62% | 15,900,870 |
| Oct 8, 2025 | 8.30 | 8.65 | 8.20 | 8.57 | 8.57 | 3.75% | 10,280,910 |
| Oct 6, 2025 | 8.23 | 8.35 | 8.13 | 8.26 | 8.26 | 0.61% | 3,791,426 |
| Oct 3, 2025 | 8.05 | 8.32 | 8.05 | 8.21 | 8.21 | 1.73% | 5,345,599 |
| Oct 2, 2025 | 7.80 | 8.21 | 7.78 | 8.07 | 8.07 | 3.20% | 10,652,510 |
| Sep 30, 2025 | 7.88 | 7.94 | 7.74 | 7.82 | 7.82 | -0.38% | 11,855,560 |
| Sep 29, 2025 | 7.64 | 7.91 | 6.99 | 7.85 | 7.85 | 0.13% | 36,831,850 |
| Sep 26, 2025 | 7.89 | 8.06 | 7.68 | 7.84 | 7.84 | 0.13% | 15,361,570 |
| Sep 25, 2025 | 7.85 | 7.95 | 7.79 | 7.83 | 7.83 | -0.25% | 9,761,750 |
| Sep 24, 2025 | 8.00 | 8.04 | 7.83 | 7.85 | 7.85 | -2.48% | 11,722,200 |