Skip to main content
China New Town Development Company Limited (HKG:1278)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
+0.0010 (1.22%)
Apr 29, 2026, 2:13 PM HKT

HKG:1278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.081.22%220,000
Apr 28, 20260.080.080.080.080.08-2,370,000
Apr 27, 20260.080.080.080.080.08-1,260,000
Apr 24, 20260.080.080.080.080.08-1.20%409,387
Apr 23, 20260.080.080.080.080.08-97,500
Apr 22, 20260.080.080.080.080.081.22%502,500
Apr 21, 20260.080.090.080.080.08-1,835,000
Apr 20, 20260.080.080.080.080.082.50%864,436
Apr 17, 20260.080.080.080.080.08-3.61%62,500
Apr 16, 20260.080.090.080.080.083.75%1,250,000
Apr 15, 20260.080.080.080.080.08-4.76%1,082,500
Apr 14, 20260.080.080.080.080.085.00%850,000
Apr 13, 20260.080.080.080.080.08-6.98%1,576,000
Apr 10, 20260.090.090.080.090.09-1,012,500
Apr 9, 20260.080.090.080.090.091.18%686,580
Apr 8, 20260.090.090.080.090.09-645,000
Apr 2, 20260.080.090.080.090.09-1.16%1,985,728
Apr 1, 20260.080.090.080.090.092.38%97,500
Mar 31, 20260.080.090.080.080.081.20%600,000
Mar 30, 20260.080.080.080.080.08-2.35%30,000
Mar 27, 20260.080.090.080.090.09-5.56%1,520,000
Mar 26, 20260.080.090.080.090.098.43%5,670,000
Mar 25, 20260.080.090.080.080.085.06%1,315,968
Mar 24, 20260.080.080.080.080.081.28%5,267,500
Mar 23, 20260.080.080.080.080.08-1.27%1,282,500
Mar 20, 20260.080.080.080.080.081.28%1,005,000
Mar 19, 20260.080.080.080.080.08-2.50%10,000
Mar 18, 20260.080.080.080.080.08-4.76%1,106,887
Mar 17, 20260.080.080.080.080.081.20%1,175,000
Mar 16, 20260.080.080.080.080.08-3.49%1,602,500
Mar 13, 20260.090.090.090.090.09--
Mar 12, 20260.090.090.080.090.09-60,000
Mar 11, 20260.080.090.080.090.093.61%770,000
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