China New City Group Limited (HKG:1321)
Hong Kong
· Delayed Price · Currency is HKD 0.790
-0.030 (-3.66%)
Apr 28, 2026, 6:07 PM HKT
China New City Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | -3.66% | 6,000 |
| Apr 27, 2026 | 0.81 | 0.82 | 0.73 | 0.82 | 0.82 | -8.89% | 40,000 |
| Apr 24, 2026 | 0.87 | 0.97 | 0.81 | 0.90 | 0.90 | 7.14% | 30,000 |
| Apr 23, 2026 | 0.87 | 0.95 | 0.84 | 0.84 | 0.84 | -3.45% | 10,000 |
| Apr 22, 2026 | 0.96 | 0.96 | 0.84 | 0.87 | 0.87 | -3.33% | 34,000 |
| Apr 21, 2026 | 0.81 | 0.99 | 0.80 | 0.90 | 0.90 | 15.38% | 158,000 |
| Apr 20, 2026 | 0.88 | 0.88 | 0.79 | 0.78 | 0.78 | -2.50% | 182,000 |
| Apr 17, 2026 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | - | 5,044,000 |
| Apr 16, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 3.90% | 40,000 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 10.00% | 6,000 |
| Apr 14, 2026 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | - | 36,000 |
| Apr 13, 2026 | 0.71 | 0.80 | 0.58 | 0.70 | 0.70 | -4.11% | 3,258,000 |
| Apr 10, 2026 | 0.60 | 0.74 | 0.58 | 0.73 | 0.73 | 14.06% | 648,000 |
| Apr 9, 2026 | 0.50 | 0.64 | 0.50 | 0.64 | 0.64 | 10.34% | 1,758,000 |
| Apr 8, 2026 | 0.44 | 0.59 | 0.43 | 0.58 | 0.58 | 23.40% | 366,000 |
| Apr 2, 2026 | 0.43 | 0.49 | 0.41 | 0.47 | 0.47 | 10.59% | 3,162,000 |
| Apr 1, 2026 | 0.46 | 0.50 | 0.43 | 0.43 | 0.43 | -7.61% | 350,000 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -11.54% | 176,000 |
| Mar 30, 2026 | 0.48 | 0.52 | 0.43 | 0.52 | 0.52 | 8.33% | 7,186,000 |
| Mar 27, 2026 | 0.48 | 0.54 | 0.48 | 0.48 | 0.48 | - | 82,000 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 82,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 70,000 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 104,000 |
| Mar 23, 2026 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -5.66% | 126,000 |
| Mar 20, 2026 | 0.47 | 0.53 | 0.46 | 0.53 | 0.53 | 12.77% | 174,000 |
| Mar 19, 2026 | 0.50 | 0.54 | 0.47 | 0.47 | 0.47 | -5.05% | 104,000 |
| Mar 18, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 64,000 |
| Mar 17, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 50,000 |
| Mar 16, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 72,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 834,000 |
| Mar 12, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 28,000 |
| Mar 11, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 64,000 |
| 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 | - | - |