China New City Group Limited (HKG:1321)
Hong Kong
· Delayed Price · Currency is HKD 0.600
0.00 (0.00%)
At close: Mar 10, 2026
China New City Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 82,000 |
| Mar 9, 2026 | 0.61 | 0.61 | 0.53 | 0.60 | 0.60 | -1.64% | 786,000 |
| Mar 6, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 478,000 |
| Mar 5, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 66,000 |
| Mar 4, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.84% | 76,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 64,000 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -8.57% | 68,000 |
| Feb 27, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 242,000 |
| Feb 26, 2026 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 12.90% | 3,176,000 |
| Feb 25, 2026 | 0.61 | 0.75 | 0.61 | 0.62 | 0.62 | 1.64% | 3,968,000 |
| Feb 24, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 68,000 |
| Feb 23, 2026 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 64,000 |
| Feb 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 10,000 |
| Feb 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -3.08% | 110,000 |
| Feb 13, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 60,000 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 22,000 |
| Feb 11, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 7.27% | 42,000 |
| Feb 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 24,000 |
| Feb 9, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 26,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 28,000 |
| Feb 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 20,000 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.50 | 0.55 | 0.55 | -9.84% | 52,000 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 52,000 |
| Feb 2, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.93% | 40,000 |
| Jan 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20,000 |
| Jan 29, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 84,000 |
| Jan 28, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 26,000 |
| Jan 27, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 22,000 |
| Jan 26, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 24,000 |
| Jan 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 22,000 |
| Jan 22, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | - | 234,000 |
| Jan 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Jan 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20,000 |
| Jan 19, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 28,000 |
| Jan 16, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 26,000 |
| Jan 15, 2026 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -10.94% | 40,000 |
| Jan 14, 2026 | 0.59 | 0.64 | 0.56 | 0.64 | 0.64 | 6.67% | 56,000 |
| Jan 13, 2026 | 0.55 | 0.65 | 0.54 | 0.60 | 0.60 | 1.69% | 100,000 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 58,000 |
| Jan 9, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 30,000 |
| Jan 8, 2026 | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | 1.72% | 128,000 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 6,000 |
| Jan 6, 2026 | 0.59 | 0.59 | 0.58 | 0.60 | 0.60 | 1.69% | 26,000 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 24,000 |
| Jan 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Dec 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 34,000 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Dec 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -4.69% | 212,000 |
| Dec 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -5.88% | 136,000 |
| Dec 19, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 32,000 |
| Dec 18, 2025 | 0.63 | 0.65 | 0.58 | 0.65 | 0.65 | -1.52% | 312,000 |
| Dec 17, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -5.71% | 58,000 |
| Dec 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 3,158,000 |
| Dec 10, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 1,604,000 |
| Dec 9, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 2,002,000 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 3, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 102,000 |
| Dec 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -8.97% | 30,000 |
| Dec 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Nov 28, 2025 | 0.81 | 0.81 | 0.81 | 0.80 | 0.80 | 1.27% | 4,000 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.79 | 0.79 | 5.33% | 28,000 |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 20, 2025 | 0.74 | 0.75 | 0.66 | 0.75 | 0.75 | 4.17% | 148,000 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 13, 2025 | 0.76 | 0.78 | 0.71 | 0.72 | 0.72 | 2.86% | 28,200 |
| Nov 12, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | - | 46,000 |
| Nov 11, 2025 | 0.65 | 0.73 | 0.65 | 0.70 | 0.70 | 4.48% | 54,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.67 | 0.67 | -4.29% | 10,000 |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 5, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 22,200 |
| Nov 4, 2025 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -2.82% | 150,000 |
| Nov 3, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -8.97% | 124,000 |
| Oct 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | - |
| Oct 30, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | - | 40,000 |
| Oct 28, 2025 | 0.81 | 0.88 | 0.70 | 0.80 | 0.80 | -8.05% | 478,000 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.87 | 0.87 | 8.75% | 2,000 |
| Oct 24, 2025 | 0.78 | 0.88 | 0.78 | 0.80 | 0.80 | 5.26% | 88,000 |
| Oct 23, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -2.56% | 90,000 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -3.70% | 4,000 |
| Oct 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Oct 20, 2025 | 0.80 | 0.87 | 0.75 | 0.83 | 0.83 | 3.75% | 46,000 |
| Oct 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 26,000 |
| Oct 16, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -3.45% | 86,000 |
| Oct 15, 2025 | 0.91 | 0.94 | 0.81 | 0.87 | 0.87 | 3.57% | 2,728,000 |
| Oct 14, 2025 | 0.85 | 1.02 | 0.84 | 0.84 | 0.84 | -1.18% | 4,610,000 |
| Oct 13, 2025 | 0.74 | 0.97 | 0.71 | 0.85 | 0.85 | 4.94% | 3,444,000 |