New World Development Company Limited (HKG:0017)
Hong Kong
· Delayed Price · Currency is HKD 9.46
+0.06 (0.64%)
Mar 10, 2026, 11:34 AM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.28 | 9.40 | 8.80 | 9.40 | 9.40 | -0.74% | 13,721,460 |
| Mar 6, 2026 | 9.43 | 9.50 | 9.35 | 9.47 | 9.47 | -0.73% | 4,525,387 |
| Mar 5, 2026 | 9.52 | 9.87 | 9.46 | 9.54 | 9.54 | 0.85% | 8,166,382 |
| Mar 4, 2026 | 9.49 | 9.49 | 9.00 | 9.46 | 9.46 | -1.15% | 14,495,800 |
| Mar 3, 2026 | 10.16 | 10.16 | 9.45 | 9.57 | 9.57 | -5.34% | 19,991,990 |
| Mar 2, 2026 | 10.52 | 11.18 | 9.97 | 10.11 | 10.11 | -6.91% | 28,930,800 |
| Feb 27, 2026 | 10.52 | 11.08 | 10.37 | 10.86 | 10.86 | 3.63% | 13,384,120 |
| Feb 26, 2026 | 11.20 | 11.50 | 10.44 | 10.48 | 10.48 | -5.92% | 13,564,750 |
| Feb 25, 2026 | 10.70 | 11.38 | 10.59 | 11.14 | 11.14 | 5.49% | 18,405,860 |
| Feb 24, 2026 | 10.80 | 10.84 | 10.48 | 10.56 | 10.56 | -2.85% | 12,920,200 |
| Feb 23, 2026 | 10.76 | 11.08 | 10.72 | 10.87 | 10.87 | 1.02% | 8,437,961 |
| Feb 20, 2026 | 10.89 | 10.92 | 10.51 | 10.76 | 10.76 | -1.19% | 6,700,961 |
| Feb 16, 2026 | 10.69 | 10.89 | 10.62 | 10.89 | 10.89 | 1.78% | 4,833,429 |
| Feb 13, 2026 | 10.70 | 10.86 | 10.42 | 10.70 | 10.70 | - | 7,254,988 |
| Feb 12, 2026 | 10.74 | 10.90 | 10.68 | 10.70 | 10.70 | -0.28% | 7,392,420 |
| Feb 11, 2026 | 10.88 | 10.95 | 10.62 | 10.73 | 10.73 | -1.29% | 7,610,614 |
| Feb 10, 2026 | 10.81 | 11.13 | 10.80 | 10.87 | 10.87 | 1.12% | 11,326,380 |
| Feb 9, 2026 | 10.00 | 10.83 | 10.00 | 10.75 | 10.75 | 8.04% | 18,427,940 |
| Feb 6, 2026 | 10.00 | 10.02 | 9.82 | 9.95 | 9.95 | -2.45% | 8,707,149 |
| Feb 5, 2026 | 10.69 | 10.69 | 9.90 | 10.20 | 10.20 | -4.58% | 13,386,460 |
| Feb 4, 2026 | 10.24 | 10.86 | 10.13 | 10.69 | 10.69 | 4.29% | 17,328,190 |
| Feb 3, 2026 | 10.20 | 10.37 | 9.95 | 10.25 | 10.25 | 2.30% | 17,245,930 |
| Feb 2, 2026 | 11.08 | 11.08 | 9.76 | 10.02 | 10.02 | -11.95% | 34,127,770 |
| Jan 30, 2026 | 11.75 | 12.45 | 11.27 | 11.38 | 11.38 | 2.25% | 50,136,210 |
| Jan 29, 2026 | 10.30 | 11.39 | 10.30 | 11.13 | 11.13 | 7.33% | 30,379,872 |
| Jan 28, 2026 | 10.41 | 10.77 | 10.22 | 10.37 | 10.37 | -0.67% | 15,554,570 |
| Jan 27, 2026 | 9.81 | 10.52 | 9.80 | 10.44 | 10.44 | 6.21% | 21,416,510 |
| Jan 26, 2026 | 9.42 | 9.89 | 9.35 | 9.83 | 9.83 | 4.35% | 13,023,940 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.31 | 9.42 | 9.42 | -1.57% | 9,505,844 |
| Jan 22, 2026 | 9.46 | 9.86 | 9.46 | 9.57 | 9.57 | 0.63% | 12,500,940 |
| Jan 21, 2026 | 9.90 | 10.00 | 9.11 | 9.51 | 9.51 | -3.94% | 30,643,580 |
| Jan 20, 2026 | 11.07 | 11.27 | 9.54 | 9.90 | 9.90 | -10.57% | 47,132,930 |
| Jan 19, 2026 | 9.52 | 11.57 | 9.43 | 11.07 | 11.07 | 16.28% | 92,206,510 |
| Jan 16, 2026 | 9.09 | 9.55 | 8.88 | 9.52 | 9.52 | 5.31% | 30,794,400 |
| Jan 15, 2026 | 8.22 | 9.50 | 8.13 | 9.04 | 9.04 | 9.84% | 49,623,840 |
| Jan 14, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 0.86% | 11,205,220 |
| Jan 13, 2026 | 7.68 | 8.25 | 7.60 | 8.16 | 8.16 | 7.23% | 26,445,530 |
| Jan 12, 2026 | 7.52 | 7.70 | 7.45 | 7.61 | 7.61 | 1.20% | 7,847,092 |
| Jan 9, 2026 | 7.53 | 7.58 | 7.41 | 7.52 | 7.52 | 0.40% | 7,365,100 |
| Jan 8, 2026 | 7.31 | 7.52 | 7.30 | 7.49 | 7.49 | 1.77% | 5,569,218 |
| Jan 7, 2026 | 7.32 | 7.51 | 7.26 | 7.36 | 7.36 | 0.55% | 6,781,616 |
| Jan 6, 2026 | 7.38 | 7.48 | 7.26 | 7.32 | 7.32 | -0.41% | 7,787,790 |
| Jan 5, 2026 | 7.36 | 7.41 | 7.27 | 7.35 | 7.35 | -0.54% | 3,960,314 |
| Jan 2, 2026 | 7.26 | 7.40 | 7.22 | 7.39 | 7.39 | 1.65% | 3,661,485 |
| Dec 31, 2025 | 7.18 | 7.27 | 7.15 | 7.27 | 7.27 | 0.97% | 1,511,023 |
| Dec 30, 2025 | 7.13 | 7.20 | 7.09 | 7.20 | 7.20 | 0.28% | 3,022,376 |
| Dec 29, 2025 | 7.32 | 7.43 | 7.13 | 7.18 | 7.18 | -1.91% | 5,465,990 |
| Dec 24, 2025 | 7.36 | 7.46 | 7.30 | 7.32 | 7.32 | -0.95% | 2,362,244 |
| Dec 23, 2025 | 7.40 | 7.41 | 7.32 | 7.39 | 7.39 | -0.14% | 2,434,189 |
| Dec 22, 2025 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | -0.94% | 5,654,004 |
| Dec 19, 2025 | 7.27 | 7.49 | 7.23 | 7.47 | 7.47 | 3.46% | 9,684,761 |
| Dec 18, 2025 | 7.09 | 7.28 | 7.09 | 7.22 | 7.22 | 1.12% | 4,786,534 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.02 | 7.14 | 7.14 | 0.28% | 3,815,362 |
| Dec 16, 2025 | 7.05 | 7.12 | 6.99 | 7.12 | 7.12 | 0.99% | 4,855,146 |
| Dec 15, 2025 | 7.27 | 7.27 | 7.03 | 7.05 | 7.05 | -3.03% | 6,640,740 |
| Dec 12, 2025 | 7.17 | 7.29 | 7.16 | 7.27 | 7.27 | 3.12% | 7,188,867 |
| Dec 11, 2025 | 7.25 | 7.25 | 7.03 | 7.05 | 7.05 | -2.08% | 5,358,504 |
| Dec 10, 2025 | 7.10 | 7.25 | 7.00 | 7.20 | 7.20 | 1.84% | 4,933,538 |
| Dec 9, 2025 | 7.15 | 7.35 | 7.02 | 7.07 | 7.07 | -1.67% | 5,947,280 |
| Dec 8, 2025 | 7.11 | 7.29 | 7.10 | 7.19 | 7.19 | 1.13% | 7,495,258 |
| 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 |