Newton Resources Ltd (HKG:1231)
Hong Kong
· Delayed Price · Currency is HKD 0.335
0.00 (0.00%)
Apr 28, 2026, 3:57 PM HKT
Newton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.67% | 104,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 22,000 |
| Apr 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 390,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.69% | 2,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Apr 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 31, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 628,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 102,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -7.94% | 200,000 |
| Mar 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.97% | - |
| Mar 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Mar 19, 2026 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | 13.33% | 14,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 2,000 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 6,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| 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 |