New World Development Company Limited (HKG:0017)
Hong Kong
· Delayed Price · Currency is HKD 8.60
+0.28 (3.37%)
Apr 29, 2026, 4:08 PM HKT
HKG:0017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.39 | 8.58 | 8.33 | 8.48 | - | 1.92% | 1,444,381 |
| Apr 28, 2026 | 8.32 | 8.44 | 8.29 | 8.32 | 8.32 | -0.60% | 2,345,686 |
| Apr 27, 2026 | 8.40 | 8.45 | 8.33 | 8.37 | 8.37 | -0.59% | 2,441,414 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.32 | 8.42 | 8.42 | -0.94% | 2,724,428 |
| Apr 23, 2026 | 8.76 | 8.76 | 8.40 | 8.50 | 8.50 | -2.86% | 4,699,772 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.62 | 8.75 | 8.75 | -0.79% | 2,529,371 |
| Apr 21, 2026 | 8.55 | 8.82 | 8.55 | 8.82 | 8.82 | 3.16% | 3,447,783 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.39 | 8.55 | 8.55 | -0.35% | 3,443,317 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.54 | 8.58 | 8.58 | -3.05% | 3,516,398 |
| Apr 16, 2026 | 8.81 | 8.91 | 8.74 | 8.85 | 8.85 | 0.80% | 2,909,149 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.72 | 8.78 | 8.78 | -1.13% | 2,878,844 |
| Apr 14, 2026 | 8.70 | 8.97 | 8.70 | 8.88 | 8.88 | 2.54% | 5,886,083 |
| Apr 13, 2026 | 8.85 | 8.88 | 8.54 | 8.66 | 8.66 | -3.24% | 4,217,402 |
| Apr 10, 2026 | 8.60 | 9.04 | 8.60 | 8.95 | 8.95 | 4.07% | 10,909,800 |
| Apr 9, 2026 | 8.42 | 8.65 | 8.42 | 8.60 | 8.60 | 0.58% | 4,219,367 |
| Apr 8, 2026 | 8.21 | 8.57 | 8.21 | 8.55 | 8.55 | 7.55% | 11,890,810 |
| Apr 2, 2026 | 8.05 | 8.07 | 7.88 | 7.95 | 7.95 | -1.49% | 9,076,689 |
| Apr 1, 2026 | 8.25 | 8.33 | 7.99 | 8.07 | 8.07 | -0.12% | 9,363,510 |
| Mar 31, 2026 | 8.00 | 8.31 | 7.98 | 8.08 | 8.08 | 0.37% | 8,375,974 |
| Mar 30, 2026 | 8.02 | 8.18 | 7.85 | 8.05 | 8.05 | -2.19% | 8,826,917 |
| Mar 27, 2026 | 8.29 | 8.32 | 8.10 | 8.23 | 8.23 | -0.84% | 5,422,294 |
| Mar 26, 2026 | 8.45 | 8.49 | 8.26 | 8.30 | 8.30 | -2.24% | 4,781,421 |
| Mar 25, 2026 | 8.49 | 8.68 | 8.41 | 8.49 | 8.49 | - | 5,038,813 |
| Mar 24, 2026 | 8.42 | 8.57 | 8.30 | 8.49 | 8.49 | 2.29% | 7,531,453 |
| Mar 23, 2026 | 8.33 | 8.42 | 8.10 | 8.30 | 8.30 | -6.32% | 17,556,920 |
| Mar 20, 2026 | 9.00 | 9.11 | 8.77 | 8.86 | 8.86 | -1.56% | 11,747,500 |
| Mar 19, 2026 | 9.23 | 9.29 | 8.92 | 9.00 | 9.00 | -4.05% | 8,917,585 |
| Mar 18, 2026 | 9.35 | 9.38 | 9.13 | 9.38 | 9.38 | 1.96% | 3,527,141 |
| Mar 17, 2026 | 9.39 | 9.53 | 9.15 | 9.20 | 9.20 | -2.13% | 4,138,635 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.08 | 9.40 | 9.40 | 1.51% | 4,854,102 |
| Mar 13, 2026 | 9.45 | 9.45 | 9.19 | 9.26 | 9.26 | -2.01% | 6,263,241 |
| Mar 12, 2026 | 9.35 | 9.62 | 9.28 | 9.45 | 9.45 | - | 6,816,212 |
| Mar 11, 2026 | 9.60 | 9.63 | 9.43 | 9.45 | 9.45 | -1.56% | 3,847,803 |
| Mar 10, 2026 | 9.40 | 9.64 | 9.39 | 9.60 | 9.60 | 2.13% | 6,790,003 |
| 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 |