Newborn Town Inc. (HKG:9911)
Hong Kong
· Delayed Price · Currency is HKD 12.79
-0.10 (-0.78%)
Sep 26, 2025, 4:08 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.90 | 13.10 | 12.66 | 12.79 | 12.79 | -0.78% | 3,000,359 |
| Sep 25, 2025 | 12.96 | 13.18 | 12.71 | 12.89 | 12.89 | 0.31% | 3,021,041 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.62 | 12.85 | 12.85 | -2.13% | 5,070,418 |
| Sep 23, 2025 | 13.12 | 13.28 | 12.94 | 13.13 | 13.13 | -0.08% | 2,491,891 |
| Sep 22, 2025 | 13.54 | 13.54 | 12.88 | 13.14 | 13.14 | -3.38% | 4,183,714 |
| Sep 19, 2025 | 13.09 | 13.63 | 13.00 | 13.60 | 13.60 | 3.90% | 7,068,750 |
| Sep 18, 2025 | 13.10 | 13.28 | 12.64 | 13.09 | 13.09 | - | 3,891,658 |
| Sep 17, 2025 | 12.88 | 13.10 | 12.88 | 13.09 | 13.09 | 2.11% | 5,057,420 |
| Sep 16, 2025 | 13.10 | 13.11 | 12.62 | 12.82 | 12.82 | -1.23% | 2,454,474 |
| Sep 15, 2025 | 12.79 | 13.33 | 12.66 | 12.98 | 12.98 | 1.49% | 4,482,245 |
| Sep 12, 2025 | 12.76 | 13.15 | 12.51 | 12.79 | 12.79 | 0.24% | 5,518,105 |
| Sep 11, 2025 | 12.89 | 13.00 | 12.61 | 12.76 | 12.76 | -1.09% | 6,100,611 |
| Sep 10, 2025 | 12.29 | 13.03 | 12.29 | 12.90 | 12.90 | 5.74% | 11,051,271 |
| Sep 9, 2025 | 12.30 | 12.56 | 11.89 | 12.20 | 12.20 | 0.41% | 4,482,106 |
| Sep 8, 2025 | 12.20 | 12.35 | 11.96 | 12.15 | 12.15 | -0.41% | 3,728,154 |
| Sep 5, 2025 | 11.75 | 12.25 | 11.60 | 12.20 | 12.20 | 3.83% | 5,647,235 |
| Sep 4, 2025 | 12.41 | 12.69 | 11.63 | 11.75 | 11.75 | -5.32% | 8,544,149 |
| Sep 3, 2025 | 11.74 | 12.60 | 11.74 | 12.41 | 12.41 | 5.98% | 9,609,152 |
| Sep 2, 2025 | 12.10 | 12.20 | 11.58 | 11.71 | 11.71 | -3.54% | 9,886,256 |
| Sep 1, 2025 | 12.30 | 12.43 | 12.00 | 12.14 | 12.14 | -1.38% | 8,415,431 |
| Aug 29, 2025 | 11.02 | 12.45 | 11.02 | 12.31 | 12.31 | 13.98% | 34,653,239 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.59 | 10.80 | 10.80 | -1.64% | 4,024,719 |
| Aug 27, 2025 | 10.61 | 11.20 | 10.47 | 10.98 | 10.98 | 3.49% | 10,939,252 |
| Aug 26, 2025 | 10.13 | 10.74 | 10.13 | 10.61 | 10.61 | 3.92% | 5,833,571 |
| Aug 25, 2025 | 9.98 | 10.44 | 9.98 | 10.21 | 10.21 | 0.79% | 4,462,751 |
| Aug 22, 2025 | 9.96 | 10.35 | 9.90 | 10.13 | 10.13 | 2.43% | 5,948,256 |
| Aug 21, 2025 | 9.90 | 10.02 | 9.84 | 9.89 | 9.89 | -0.20% | 2,920,808 |
| Aug 20, 2025 | 10.28 | 10.28 | 9.68 | 9.91 | 9.91 | -3.97% | 7,598,663 |
| Aug 19, 2025 | 10.10 | 10.47 | 10.02 | 10.32 | 10.32 | 1.38% | 6,036,706 |
| Aug 18, 2025 | 10.11 | 10.23 | 10.05 | 10.18 | 10.18 | 0.30% | 5,736,030 |
| Aug 15, 2025 | 10.19 | 10.24 | 9.92 | 10.15 | 10.15 | -0.88% | 4,079,111 |
| Aug 14, 2025 | 10.22 | 10.29 | 10.03 | 10.24 | 10.24 | 0.29% | 4,603,227 |
| Aug 13, 2025 | 10.26 | 10.44 | 10.17 | 10.21 | 10.21 | -0.39% | 4,846,916 |
| Aug 12, 2025 | 10.96 | 10.96 | 10.15 | 10.25 | 10.25 | -5.53% | 5,853,735 |
| Aug 11, 2025 | 10.78 | 10.90 | 10.62 | 10.85 | 10.85 | 1.21% | 3,306,399 |
| Aug 8, 2025 | 11.04 | 11.07 | 10.70 | 10.72 | 10.72 | -3.60% | 5,491,618 |
| Aug 7, 2025 | 11.20 | 11.61 | 10.67 | 11.12 | 11.12 | 8.59% | 16,592,523 |
| Aug 6, 2025 | 10.28 | 10.56 | 10.08 | 10.24 | 10.24 | 0.20% | 3,519,282 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.11 | 10.22 | 10.22 | 1.19% | 3,258,197 |
| Aug 4, 2025 | 9.76 | 10.10 | 9.62 | 10.10 | 10.10 | 3.59% | 8,478,031 |
| Aug 1, 2025 | 10.60 | 10.60 | 9.66 | 9.75 | 9.75 | -8.19% | 14,043,419 |
| Jul 31, 2025 | 10.58 | 11.08 | 10.42 | 10.62 | 10.62 | 0.38% | 5,640,000 |
| Jul 30, 2025 | 10.40 | 10.72 | 10.06 | 10.58 | 10.58 | 1.73% | 6,967,474 |
| Jul 29, 2025 | 10.60 | 10.68 | 10.32 | 10.40 | 10.40 | -1.89% | 5,359,008 |
| Jul 28, 2025 | 11.10 | 11.24 | 10.60 | 10.60 | 10.60 | -3.99% | 8,945,694 |
| Jul 25, 2025 | 11.78 | 11.78 | 10.96 | 11.04 | 11.04 | -4.66% | 12,490,378 |
| Jul 24, 2025 | 11.60 | 11.82 | 11.46 | 11.58 | 11.58 | 0.70% | 4,044,520 |
| Jul 23, 2025 | 11.64 | 11.86 | 11.32 | 11.50 | 11.50 | -1.20% | 5,990,782 |
| Jul 22, 2025 | 11.60 | 12.10 | 11.32 | 11.64 | 11.64 | -0.34% | 10,957,894 |
| Jul 21, 2025 | 11.78 | 12.00 | 11.56 | 11.68 | 11.68 | -0.34% | 4,887,339 |