Skip to main content
China New Town Development Company Limited (HKG:1278)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
-0.0030 (-3.49%)
At close: Mar 10, 2026

HKG:1278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.080.080.08-3.49%47,500
Mar 9, 20260.090.090.080.090.091.18%110,000
Mar 6, 20260.090.090.080.090.093.66%112,500
Mar 5, 20260.080.080.080.080.08--
Mar 4, 20260.080.080.080.080.08-80,000
Mar 3, 20260.090.090.080.080.08-2.38%322,500
Mar 2, 20260.080.090.080.080.08-1.18%204,435
Feb 27, 20260.080.100.080.090.094.94%251,887
Feb 26, 20260.080.080.080.080.08-1.22%307,193
Feb 25, 20260.080.080.080.080.08-1.20%185,000
Feb 24, 20260.090.090.080.080.08-4.60%527,500
Feb 23, 20260.090.090.090.090.09-665,000
Feb 20, 20260.080.090.080.090.09-305,000
Feb 16, 20260.090.090.090.090.096.10%142,500
Feb 13, 20260.080.090.080.080.08-1.20%762,500
Feb 12, 20260.080.080.080.080.081.22%310,000
Feb 11, 20260.080.080.080.080.085.13%109,387
Feb 10, 20260.080.080.080.080.08-1.27%1,245,967
Feb 9, 20260.080.080.080.080.08-5.95%165,000
Feb 6, 20260.080.080.080.080.087.69%62,500
Feb 5, 20260.080.080.080.080.08-352,500
Feb 4, 20260.080.080.080.080.08-1.27%290,000
Feb 3, 20260.080.080.080.080.081.28%712,500
Feb 2, 20260.080.080.080.080.08-2.50%27,845
Jan 30, 20260.080.080.080.080.083.90%72,549
Jan 29, 20260.080.080.080.080.08-3.75%305,000
Jan 28, 20260.090.090.070.080.08-4.76%1,701,678
Jan 27, 20260.090.090.080.080.08-2.33%402,500
Jan 26, 20260.080.090.080.090.0910.26%211,877
Jan 23, 20260.080.080.080.080.08-1,060,481
Jan 22, 20260.080.080.080.080.081.30%27,500
Jan 21, 20260.080.080.080.080.08-7.23%5,000
Jan 20, 20260.080.080.080.080.08--
Jan 19, 20260.080.080.080.080.083.75%295,000
Jan 16, 20260.080.080.080.080.08-947,179
Jan 15, 20260.080.080.080.080.081.27%125,138
Jan 14, 20260.070.080.070.080.081.28%907,875
Jan 13, 20260.080.080.080.080.08-7.14%2,799,387
Jan 12, 20260.080.080.080.080.081.20%300,000
Jan 9, 20260.090.090.080.080.08-6.74%719,694
Jan 8, 20260.080.100.080.090.0912.66%5,505,000
Jan 7, 20260.080.080.080.080.08--
Jan 6, 20260.080.080.080.080.081.28%526,820
Jan 5, 20260.070.080.070.080.084.00%1,257,500
Jan 2, 20260.090.090.070.080.08-6.25%11,330,150
Dec 31, 20250.080.080.080.080.08-50,000
Dec 30, 20250.080.080.080.080.08-5,530,000
Dec 29, 20250.090.090.080.080.08-2.44%2,450,000
Dec 24, 20250.080.080.080.080.08-1.20%248,607
Dec 23, 20250.080.080.080.080.08--
Dec 22, 20250.090.090.080.080.08-3.49%395,000
Dec 19, 20250.080.090.080.090.09-1.15%286,887
Dec 18, 20250.080.090.080.090.097.41%196,274
Dec 17, 20250.080.080.080.080.08--
Dec 16, 20250.080.080.080.080.08-3.57%219,387
Dec 15, 20250.080.090.080.080.081.20%697,500
Dec 12, 20250.080.080.080.080.08-55,000
Dec 11, 20250.080.080.080.080.08-2.35%939,377
Dec 10, 20250.080.080.080.090.091.19%29,434
Dec 9, 20250.090.090.080.080.083.70%222,500
Dec 8, 20250.080.080.080.080.08-6.90%633,162
Dec 5, 20250.090.090.090.090.09-200,344
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.093.57%32,500
Dec 1, 20250.080.080.080.080.081.20%-
Nov 28, 20250.090.090.080.080.08-442,953
Nov 27, 20250.080.080.080.080.08-39,674
Nov 26, 20250.090.090.080.080.08-7.78%82,193
Nov 25, 20250.090.090.090.090.095.88%807,500
Nov 24, 20250.080.080.080.090.09-115,000
Nov 21, 20250.080.090.080.090.09-3.41%152,500
Nov 20, 20250.080.090.080.090.094.76%57,500
Nov 19, 20250.090.090.080.080.081.20%350,000
Nov 18, 20250.080.080.080.080.08-4.60%10,948
Nov 17, 20250.090.090.080.090.09-1.14%3,185,000
Nov 14, 20250.090.090.090.090.09-6.38%112,500
Nov 13, 20250.090.090.090.090.095.62%72,574
Nov 12, 20250.100.100.090.090.09-6.32%322,500
Nov 11, 20250.090.100.090.100.103.26%305,000
Nov 10, 20250.090.090.090.090.09-1.08%32,500
Nov 7, 20250.090.090.090.090.09--
Nov 6, 20250.090.090.090.090.09-322,576
Nov 5, 20250.100.100.090.090.09-3.13%432,500
Nov 4, 20250.090.100.090.100.103.23%190,000
Nov 3, 20250.090.090.090.090.09-1.06%35,000
Oct 31, 20250.100.100.090.090.09-3.09%363,160
Oct 30, 20250.090.100.090.100.10-558,838
Oct 28, 20250.100.100.090.100.10-1.02%37,500
Oct 27, 20250.100.100.100.100.101.03%236,274
Oct 24, 20250.090.100.090.100.102.11%1,076,274
Oct 23, 20250.100.100.090.100.10-4.04%162,500
Oct 22, 20250.100.100.100.100.10-632
Oct 21, 20250.100.100.090.100.106.45%165,000
Oct 20, 20250.100.100.090.090.09-286,380
Oct 17, 20250.090.090.090.090.09-3.13%100,274
Oct 16, 20250.100.110.100.100.102.13%460,000
Oct 15, 20250.090.090.090.090.096.82%865,000
Oct 14, 20250.100.100.090.090.09-9.28%1,387,500
Oct 13, 20250.100.100.100.100.10-1.02%2,266,887