New World Department Store China Limited (HKG:0825)
Hong Kong
· Delayed Price · Currency is HKD 0.350
+0.015 (4.48%)
At close: Mar 10, 2026
HKG:0825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 4.48% | 264,000 |
| Mar 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 366,480 |
| Mar 6, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 959,000 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 87,000 |
| Mar 4, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 244,000 |
| Mar 3, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.41% | 2,270,055 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -5.13% | 585,000 |
| Feb 27, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 329,000 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 556,000 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.28% | 559,000 |
| Feb 24, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 1,321,000 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 275,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 521,000 |
| Feb 16, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 32,000 |
| Feb 13, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 307,000 |
| Feb 12, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 256,000 |
| Feb 11, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 330,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 194,000 |
| Feb 9, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 324,000 |
| Feb 6, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 355,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 863,000 |
| Feb 4, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 1,169,000 |
| Feb 3, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 758,000 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 3,001,000 |
| Jan 30, 2026 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 12.68% | 20,028,480 |
| Jan 29, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 637,000 |
| Jan 28, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 3,111,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 2,572,000 |
| Jan 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,137,000 |
| Jan 23, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 6,078,000 |
| Jan 22, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 4,481,000 |
| Jan 21, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,124,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -12.66% | 6,472,000 |
| Jan 19, 2026 | 0.31 | 0.42 | 0.31 | 0.40 | 0.40 | 29.51% | 19,441,000 |
| Jan 16, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | - | 2,303,000 |
| Jan 15, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 3,348,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 254,000 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 649,000 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 786,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 165,000 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 136,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,813,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 380,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 136,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 212,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 5,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 250,710 |
| Dec 29, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,616,000 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,000 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 13,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 64,000 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 404,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.25 | 0.29 | 0.29 | -5.00% | 847,000 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 581,000 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 201,000 |
| Dec 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 546,000 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 54,000 |
| Dec 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 92,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,000 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 89,000 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 82,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 221,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 129,000 |
| Dec 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 392,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 905,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 51,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 78,000 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 98,000 |
| Nov 21, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 565,000 |
| Nov 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 113,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 16,000 |
| Nov 18, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 192,000 |
| Nov 17, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 66,000 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 159,000 |
| Nov 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 207,000 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 386,215 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 23,000 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 40,000 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 119,000 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 96,000 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 136,000 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 265,000 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 430,000 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,724,000 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 414,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 84,000 |
| Oct 27, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 625,000 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,510,000 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 277,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 430,140 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 219,000 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 261,000 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 360,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 26,000 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 40,000 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,374,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 639,000 |