Newton Resources Ltd (HKG:1231)
Hong Kong
· Delayed Price · Currency is HKD 0.295
-0.005 (-1.67%)
Mar 10, 2026, 9:59 AM HKT
Newton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 14,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 114,000 |
| Mar 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 18,000 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 4,000 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -15.79% | 14,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 11.76% | 18,000 |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.34 | 0.34 | -6.85% | 20,000 |
| Feb 27, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 1.39% | 14,000 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 25, 2026 | 0.30 | 0.39 | 0.30 | 0.36 | 0.36 | 20.00% | 164,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 52,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Feb 11, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 446,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 14,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 120,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 44,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 42,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.35% | 58,000 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 12, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -7.35% | 24,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 8, 2026 | 0.36 | 0.36 | 0.35 | 0.34 | 0.34 | 4.62% | 600,600 |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 6, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 12,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 76,000 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 698 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 6,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 298,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| 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 | -1.64% | 40,000 |
| Dec 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.96% | 94,000 |
| Dec 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | - |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -4.17% | 78,000 |
| Nov 26, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 18.03% | 32,000 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 8,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.69% | 106,000 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 16,000 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | 1.43% | 42,000 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | - | 784,000 |
| Nov 13, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 216,200 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 260,000 |
| Nov 11, 2025 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 1.54% | 214,000 |
| Nov 10, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 31.58% | 350,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.79% | 30,000 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 92,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 8.00% | 90,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 72,000 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 68,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 46,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | - | 20,000 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 188,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -5.08% | 280,000 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 70,000 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 94,000 |
| Oct 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | - | 44,000 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | -4.41% | 122,000 |
| Oct 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 84,000 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 138,000 |
| Oct 16, 2025 | 0.40 | 0.42 | 0.32 | 0.35 | 0.35 | -9.09% | 994,000 |
| Oct 15, 2025 | 0.36 | 0.45 | 0.33 | 0.39 | 0.39 | 18.46% | 2,452,000 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -7.14% | 432,000 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.32 | 0.35 | 0.35 | -14.63% | 1,272,000 |