Newborn Town Inc. (HKG:9911)
Hong Kong
· Delayed Price · Currency is HKD 9.14
-0.09 (-0.98%)
At close: Dec 5, 2025
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.17 | 9.26 | 9.10 | 9.14 | 9.14 | -0.98% | 3,173,385 |
| Dec 4, 2025 | 9.02 | 9.35 | 9.02 | 9.23 | 9.23 | 1.54% | 2,048,000 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.01 | 9.09 | 9.09 | -2.57% | 2,350,000 |
| Dec 2, 2025 | 9.38 | 9.44 | 9.23 | 9.33 | 9.33 | -0.53% | 1,828,136 |
| Dec 1, 2025 | 9.49 | 9.52 | 9.28 | 9.38 | 9.38 | -0.85% | 2,426,000 |
| Nov 28, 2025 | 9.32 | 9.67 | 9.32 | 9.46 | 9.46 | 0.64% | 3,641,863 |
| Nov 27, 2025 | 9.15 | 9.50 | 9.06 | 9.40 | 9.40 | 1.51% | 3,754,000 |
| Nov 26, 2025 | 9.55 | 9.59 | 9.16 | 9.26 | 9.26 | -3.04% | 2,208,000 |
| Nov 25, 2025 | 9.65 | 9.73 | 9.46 | 9.55 | 9.55 | 1.70% | 3,481,000 |
| Nov 24, 2025 | 9.60 | 9.78 | 9.31 | 9.39 | 9.39 | -0.74% | 5,555,750 |
| Nov 21, 2025 | 9.48 | 9.68 | 9.21 | 9.46 | 9.46 | -1.66% | 6,000,000 |
| Nov 20, 2025 | 9.42 | 9.64 | 9.38 | 9.62 | 9.62 | 2.67% | 4,618,000 |
| Nov 19, 2025 | 8.96 | 9.39 | 8.96 | 9.37 | 9.37 | 3.88% | 5,521,000 |
| Nov 18, 2025 | 9.20 | 9.45 | 9.00 | 9.02 | 9.02 | -4.55% | 5,540,000 |
| Nov 17, 2025 | 9.50 | 9.56 | 9.25 | 9.45 | 9.45 | -0.53% | 3,316,000 |
| Nov 14, 2025 | 9.70 | 9.90 | 9.47 | 9.50 | 9.50 | -4.14% | 8,182,000 |
| Nov 13, 2025 | 10.20 | 10.20 | 9.74 | 9.91 | 9.91 | -3.79% | 5,524,000 |
| Nov 12, 2025 | 10.20 | 10.38 | 10.06 | 10.30 | 10.30 | 0.98% | 2,586,406 |
| Nov 11, 2025 | 10.54 | 10.54 | 10.13 | 10.20 | 10.20 | -3.23% | 2,470,808 |
| Nov 10, 2025 | 10.13 | 10.59 | 10.13 | 10.54 | 10.54 | 4.05% | 4,201,000 |
| Nov 7, 2025 | 10.34 | 10.36 | 10.04 | 10.13 | 10.13 | -3.71% | 3,802,000 |
| Nov 6, 2025 | 10.50 | 10.71 | 10.22 | 10.52 | 10.52 | 0.19% | 3,175,212 |
| Nov 5, 2025 | 10.53 | 10.56 | 10.20 | 10.50 | 10.50 | -1.50% | 2,564,200 |
| Nov 4, 2025 | 10.82 | 10.96 | 10.50 | 10.66 | 10.66 | -2.02% | 3,170,000 |
| Nov 3, 2025 | 10.58 | 10.89 | 10.50 | 10.88 | 10.88 | 2.84% | 3,070,000 |
| Oct 31, 2025 | 10.80 | 10.85 | 10.56 | 10.58 | 10.58 | -1.95% | 4,294,957 |
| Oct 30, 2025 | 11.00 | 11.03 | 10.60 | 10.79 | 10.79 | -1.91% | 7,309,000 |
| Oct 28, 2025 | 11.55 | 11.55 | 10.95 | 11.00 | 11.00 | -4.76% | 3,449,089 |
| Oct 27, 2025 | 12.26 | 12.26 | 11.50 | 11.55 | 11.55 | -3.35% | 4,029,629 |
| Oct 24, 2025 | 11.30 | 12.28 | 11.30 | 11.95 | 11.95 | 7.17% | 7,210,959 |
| Oct 23, 2025 | 11.23 | 11.34 | 10.98 | 11.15 | 11.15 | -3.55% | 3,898,104 |
| Oct 22, 2025 | 11.06 | 11.63 | 11.06 | 11.56 | 11.56 | 4.52% | 4,496,458 |
| Oct 21, 2025 | 10.92 | 11.33 | 10.92 | 11.06 | 11.06 | 1.28% | 3,498,484 |
| Oct 20, 2025 | 10.90 | 11.16 | 10.76 | 10.92 | 10.92 | 2.06% | 2,590,358 |
| Oct 17, 2025 | 11.20 | 11.33 | 10.63 | 10.70 | 10.70 | -4.80% | 4,500,005 |
| Oct 16, 2025 | 11.58 | 11.68 | 11.23 | 11.24 | 11.24 | -2.68% | 2,872,178 |
| Oct 15, 2025 | 11.10 | 11.63 | 11.07 | 11.55 | 11.55 | 4.05% | 3,223,161 |
| Oct 14, 2025 | 11.69 | 11.81 | 11.04 | 11.10 | 11.10 | -2.89% | 4,268,386 |
| Oct 13, 2025 | 11.40 | 11.58 | 11.10 | 11.43 | 11.43 | -1.97% | 5,407,228 |
| Oct 10, 2025 | 12.10 | 12.10 | 11.57 | 11.66 | 11.66 | -4.19% | 6,240,375 |
| Oct 9, 2025 | 12.40 | 12.52 | 12.09 | 12.17 | 12.17 | -0.81% | 3,992,267 |
| Oct 8, 2025 | 12.80 | 12.96 | 12.12 | 12.27 | 12.27 | -5.03% | 5,663,243 |
| Oct 6, 2025 | 13.06 | 13.15 | 12.77 | 12.92 | 12.92 | -1.07% | 1,902,398 |
| Oct 3, 2025 | 13.10 | 13.10 | 12.82 | 13.06 | 13.06 | - | 1,632,195 |
| Oct 2, 2025 | 13.14 | 13.28 | 12.88 | 13.06 | 13.06 | 0.08% | 2,757,900 |
| Sep 30, 2025 | 12.96 | 13.14 | 12.80 | 13.05 | 13.05 | 2.27% | 4,477,201 |
| Sep 29, 2025 | 12.79 | 12.99 | 12.69 | 12.76 | 12.76 | -0.23% | 3,378,002 |
| Sep 26, 2025 | 12.90 | 13.10 | 12.66 | 12.79 | 12.79 | -0.78% | 2,996,359 |
| Sep 25, 2025 | 12.96 | 13.18 | 12.71 | 12.89 | 12.89 | 0.31% | 3,019,041 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.62 | 12.85 | 12.85 | -2.13% | 5,070,418 |
| Sep 23, 2025 | 13.12 | 13.28 | 12.94 | 13.13 | 13.13 | -0.08% | 2,489,891 |
| Sep 22, 2025 | 13.54 | 13.54 | 12.88 | 13.14 | 13.14 | -3.38% | 4,181,714 |
| Sep 19, 2025 | 13.09 | 13.63 | 13.00 | 13.60 | 13.60 | 3.90% | 7,066,750 |
| Sep 18, 2025 | 13.10 | 13.28 | 12.64 | 13.09 | 13.09 | - | 3,889,658 |
| Sep 17, 2025 | 12.88 | 13.10 | 12.88 | 13.09 | 13.09 | 2.11% | 5,041,420 |
| Sep 16, 2025 | 13.10 | 13.11 | 12.62 | 12.82 | 12.82 | -1.23% | 2,452,474 |
| Sep 15, 2025 | 12.79 | 13.33 | 12.66 | 12.98 | 12.98 | 1.49% | 4,472,245 |
| Sep 12, 2025 | 12.76 | 13.15 | 12.51 | 12.79 | 12.79 | 0.24% | 5,516,105 |
| Sep 11, 2025 | 12.89 | 13.00 | 12.61 | 12.76 | 12.76 | -1.09% | 6,098,611 |
| Sep 10, 2025 | 12.29 | 13.03 | 12.29 | 12.90 | 12.90 | 5.74% | 11,049,270 |
| Sep 9, 2025 | 12.30 | 12.56 | 11.89 | 12.20 | 12.20 | 0.41% | 4,480,106 |
| Sep 8, 2025 | 12.20 | 12.35 | 11.96 | 12.15 | 12.15 | -0.41% | 3,726,154 |
| Sep 5, 2025 | 11.75 | 12.25 | 11.60 | 12.20 | 12.20 | 3.83% | 5,645,235 |
| Sep 4, 2025 | 12.41 | 12.69 | 11.63 | 11.75 | 11.75 | -5.32% | 8,538,149 |
| Sep 3, 2025 | 11.74 | 12.60 | 11.74 | 12.41 | 12.41 | 5.98% | 9,605,152 |
| Sep 2, 2025 | 12.10 | 12.20 | 11.58 | 11.71 | 11.71 | -3.54% | 9,886,256 |
| Sep 1, 2025 | 12.30 | 12.43 | 12.00 | 12.14 | 12.14 | -1.38% | 8,413,431 |
| Aug 29, 2025 | 11.02 | 12.45 | 11.02 | 12.31 | 12.31 | 13.98% | 34,651,230 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.59 | 10.80 | 10.80 | -1.64% | 4,010,719 |
| Aug 27, 2025 | 10.61 | 11.20 | 10.47 | 10.98 | 10.98 | 3.49% | 10,931,250 |
| Aug 26, 2025 | 10.13 | 10.74 | 10.13 | 10.61 | 10.61 | 3.92% | 5,831,571 |
| Aug 25, 2025 | 9.98 | 10.44 | 9.98 | 10.21 | 10.21 | 0.79% | 4,462,751 |
| Aug 22, 2025 | 9.96 | 10.35 | 9.90 | 10.13 | 10.13 | 2.43% | 5,944,256 |
| Aug 21, 2025 | 9.90 | 10.02 | 9.84 | 9.89 | 9.89 | -0.20% | 2,918,808 |
| Aug 20, 2025 | 10.28 | 10.28 | 9.68 | 9.91 | 9.91 | -3.97% | 7,588,663 |
| Aug 19, 2025 | 10.10 | 10.47 | 10.02 | 10.32 | 10.32 | 1.38% | 6,034,706 |
| Aug 18, 2025 | 10.11 | 10.23 | 10.05 | 10.18 | 10.18 | 0.30% | 5,732,030 |
| Aug 15, 2025 | 10.19 | 10.24 | 9.92 | 10.15 | 10.15 | -0.88% | 4,079,111 |
| Aug 14, 2025 | 10.22 | 10.29 | 10.03 | 10.24 | 10.24 | 0.29% | 4,581,227 |
| Aug 13, 2025 | 10.26 | 10.44 | 10.17 | 10.21 | 10.21 | -0.39% | 4,834,916 |
| Aug 12, 2025 | 10.96 | 10.96 | 10.15 | 10.25 | 10.25 | -5.53% | 5,851,735 |
| Aug 11, 2025 | 10.78 | 10.90 | 10.62 | 10.85 | 10.85 | 1.21% | 3,304,399 |
| Aug 8, 2025 | 11.04 | 11.07 | 10.70 | 10.72 | 10.72 | -3.60% | 5,491,618 |
| Aug 7, 2025 | 11.20 | 11.61 | 10.67 | 11.12 | 11.12 | 8.59% | 16,586,520 |
| Aug 6, 2025 | 10.28 | 10.56 | 10.08 | 10.24 | 10.24 | 0.20% | 3,517,282 |
| Aug 5, 2025 | 10.30 | 10.33 | 10.11 | 10.22 | 10.22 | 1.19% | 3,256,197 |
| Aug 4, 2025 | 9.76 | 10.10 | 9.62 | 10.10 | 10.10 | 3.59% | 8,478,031 |
| Aug 1, 2025 | 10.60 | 10.60 | 9.66 | 9.75 | 9.75 | -8.19% | 14,037,410 |
| Jul 31, 2025 | 10.58 | 11.08 | 10.42 | 10.62 | 10.62 | 0.38% | 5,638,000 |
| Jul 30, 2025 | 10.40 | 10.72 | 10.06 | 10.58 | 10.58 | 1.73% | 6,965,474 |
| Jul 29, 2025 | 10.60 | 10.68 | 10.32 | 10.40 | 10.40 | -1.89% | 5,353,008 |
| Jul 28, 2025 | 11.10 | 11.24 | 10.60 | 10.60 | 10.60 | -3.99% | 8,945,694 |
| Jul 25, 2025 | 11.78 | 11.78 | 10.96 | 11.04 | 11.04 | -4.66% | 12,488,370 |
| Jul 24, 2025 | 11.60 | 11.82 | 11.46 | 11.58 | 11.58 | 0.70% | 4,042,520 |
| Jul 23, 2025 | 11.64 | 11.86 | 11.32 | 11.50 | 11.50 | -1.20% | 5,990,782 |
| Jul 22, 2025 | 11.60 | 12.10 | 11.32 | 11.64 | 11.64 | -0.34% | 10,955,890 |
| Jul 21, 2025 | 11.78 | 12.00 | 11.56 | 11.68 | 11.68 | -0.34% | 4,887,339 |
| Jul 18, 2025 | 11.48 | 11.74 | 11.30 | 11.72 | 11.72 | 1.03% | 5,750,840 |
| Jul 17, 2025 | 11.54 | 11.80 | 11.42 | 11.60 | 11.60 | 0.87% | 5,755,065 |
| Jul 16, 2025 | 11.04 | 11.64 | 10.90 | 11.50 | 11.50 | 4.17% | 9,776,446 |