C&D Newin Paper & Pulp Corporation Limited (HKG:0731)
Hong Kong
· Delayed Price · Currency is HKD 0.365
+0.005 (1.39%)
Apr 29, 2026, 3:36 PM HKT
HKG:0731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,320,000 |
| Apr 28, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 682,000 |
| Apr 27, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 3,722,000 |
| Apr 24, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.71% | 1,960,800 |
| Apr 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 400,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 2,235,400 |
| Apr 21, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 7,320,000 |
| Apr 20, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 13.11% | 7,363,000 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,980,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,206,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 4,560,000 |
| Apr 14, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 4,602,000 |
| Apr 13, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 660,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 720,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,235,000 |
| Apr 8, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 3,720,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 2,860,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 6,568,000 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 3,272,000 |
| Mar 30, 2026 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 22.73% | 6,800,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.27% | 2,860,000 |
| Mar 26, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 7.65% | 4,821,000 |
| Mar 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.62% | 2,134,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 460,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 60,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 200,000 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.64% | 440,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,400 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 852,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 380,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 320,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 380,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 40,000 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 390,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | - |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 70,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 142,000 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 16.44% | 40,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.61% | 140,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 180,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 120,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.19% | 2,560,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.70% | 3,520,000 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.49% | 280,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.43% | 580,000 |
| Feb 5, 2026 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 27.74% | 5,360,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -23.89% | 8,960,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 140,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.05% | 480,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -11.73% | 2,780,000 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.26% | 260,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 290,000 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.08% | 833,800 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 160,400 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 287,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 680,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.48% | 520,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.93% | 360,000 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 280,000 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 780,000 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.63% | 680,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | - | 62,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 60,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | - |
| Dec 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.47% | 300,000 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.29% | 100,000 |
| Dec 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.81% | 700,000 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 72,800 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.26% | 200,000 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 140,000 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 260,000 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 422,200 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,400 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,453,200 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |