Newborn Town Inc. (HKG:9911)
Hong Kong
· Delayed Price · Currency is HKD 9.58
+0.20 (2.13%)
Apr 29, 2026, 4:08 PM HKT
Newborn Town Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.72 | 9.31 | 9.58 | 9.58 | 2.13% | 14,665,584 |
| Apr 28, 2026 | 9.72 | 9.72 | 9.37 | 9.38 | 9.38 | -2.49% | 9,220,224 |
| Apr 27, 2026 | 9.98 | 10.10 | 9.57 | 9.62 | 9.62 | -3.61% | 16,801,740 |
| Apr 24, 2026 | 10.50 | 11.15 | 9.95 | 9.98 | 9.98 | -5.04% | 36,596,686 |
| Apr 23, 2026 | 11.18 | 11.18 | 10.11 | 10.51 | 10.51 | -0.38% | 28,849,166 |
| Apr 22, 2026 | 10.22 | 10.62 | 9.76 | 10.55 | 10.55 | 3.23% | 21,661,020 |
| Apr 21, 2026 | 10.22 | 10.24 | 9.92 | 10.22 | 10.22 | - | 10,169,530 |
| Apr 20, 2026 | 10.22 | 10.48 | 9.93 | 10.22 | 10.22 | - | 16,963,920 |
| Apr 17, 2026 | 9.68 | 10.65 | 9.60 | 10.22 | 10.22 | 6.46% | 31,374,870 |
| Apr 16, 2026 | 9.69 | 9.79 | 9.47 | 9.60 | 9.60 | 1.37% | 17,670,200 |
| Apr 15, 2026 | 9.54 | 9.60 | 9.20 | 9.47 | 9.47 | 3.50% | 17,563,878 |
| Apr 14, 2026 | 9.06 | 9.48 | 9.01 | 9.15 | 9.15 | 3.39% | 16,074,730 |
| Apr 13, 2026 | 8.58 | 9.06 | 8.46 | 8.85 | 8.85 | -0.56% | 14,905,060 |
| Apr 10, 2026 | 9.19 | 9.32 | 8.87 | 8.90 | 8.90 | -1.22% | 15,518,910 |
| Apr 9, 2026 | 9.10 | 9.36 | 8.98 | 9.01 | 9.01 | -3.22% | 18,877,440 |
| Apr 8, 2026 | 8.82 | 9.76 | 8.80 | 9.31 | 9.31 | 12.99% | 42,661,550 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.18 | 8.24 | 8.24 | -6.26% | 17,640,390 |
| Apr 1, 2026 | 8.37 | 8.85 | 8.13 | 8.79 | 8.79 | 10.43% | 21,167,100 |
| Mar 31, 2026 | 7.95 | 8.35 | 7.93 | 7.96 | 7.96 | - | 16,940,640 |
| Mar 30, 2026 | 8.13 | 8.13 | 7.72 | 7.96 | 7.96 | -2.09% | 11,732,850 |
| Mar 27, 2026 | 8.15 | 8.38 | 7.78 | 8.13 | 8.13 | 3.83% | 18,523,890 |
| Mar 26, 2026 | 8.64 | 8.65 | 7.76 | 7.83 | 7.83 | -7.67% | 15,866,010 |
| Mar 25, 2026 | 8.82 | 8.95 | 8.36 | 8.48 | 8.48 | -0.59% | 13,955,510 |
| Mar 24, 2026 | 8.02 | 8.63 | 8.00 | 8.53 | 8.53 | 8.52% | 16,977,890 |
| Mar 23, 2026 | 8.21 | 8.24 | 7.71 | 7.86 | 7.86 | -8.71% | 24,304,510 |
| Mar 20, 2026 | 9.08 | 9.16 | 8.45 | 8.61 | 8.61 | -5.18% | 14,784,940 |
| Mar 19, 2026 | 9.59 | 9.59 | 9.01 | 9.08 | 9.08 | -7.54% | 16,649,010 |
| Mar 18, 2026 | 9.98 | 9.98 | 9.51 | 9.82 | 9.82 | -0.81% | 11,701,650 |
| Mar 17, 2026 | 10.07 | 10.38 | 9.81 | 9.90 | 9.90 | -1.49% | 11,478,610 |
| Mar 16, 2026 | 10.66 | 10.66 | 9.85 | 10.05 | 10.05 | -5.55% | 13,194,310 |
| Mar 13, 2026 | 10.99 | 10.99 | 10.13 | 10.64 | 10.64 | -1.21% | 19,352,210 |
| Mar 12, 2026 | 11.08 | 11.93 | 10.73 | 10.77 | 10.77 | -2.71% | 22,695,670 |
| Mar 11, 2026 | 9.96 | 11.55 | 9.95 | 11.07 | 11.07 | 12.39% | 38,554,410 |
| Mar 10, 2026 | 10.37 | 10.37 | 9.61 | 9.85 | 9.85 | -2.38% | 24,581,320 |
| Mar 9, 2026 | 9.18 | 10.25 | 8.71 | 10.09 | 10.09 | 9.67% | 27,558,170 |
| Mar 6, 2026 | 9.52 | 9.52 | 9.08 | 9.20 | 9.20 | -0.65% | 11,862,380 |
| Mar 5, 2026 | 8.92 | 9.55 | 8.92 | 9.26 | 9.26 | 7.67% | 11,210,290 |
| Mar 4, 2026 | 8.69 | 8.96 | 8.42 | 8.60 | 8.60 | -1.04% | 5,654,922 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.60 | 8.69 | 8.69 | -1.47% | 4,756,194 |
| Mar 2, 2026 | 9.12 | 9.12 | 8.56 | 8.82 | 8.82 | -6.96% | 11,166,040 |
| Feb 27, 2026 | 9.61 | 9.75 | 9.46 | 9.48 | 9.48 | -0.94% | 3,905,773 |
| Feb 26, 2026 | 9.85 | 10.20 | 9.57 | 9.57 | 9.57 | -0.42% | 5,807,234 |
| Feb 25, 2026 | 9.68 | 9.86 | 9.60 | 9.61 | 9.61 | - | 3,610,160 |
| Feb 24, 2026 | 10.17 | 10.17 | 9.41 | 9.61 | 9.61 | -5.51% | 11,959,800 |
| Feb 23, 2026 | 9.74 | 10.39 | 9.74 | 10.17 | 10.17 | 4.52% | 4,786,772 |
| Feb 20, 2026 | 10.28 | 10.39 | 9.68 | 9.73 | 9.73 | -3.66% | 5,924,547 |
| Feb 16, 2026 | 10.22 | 10.32 | 9.87 | 10.10 | 10.10 | 1.00% | 4,826,000 |
| Feb 13, 2026 | 10.09 | 10.24 | 9.83 | 10.00 | 10.00 | -0.89% | 4,640,176 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.98 | 10.09 | 10.09 | -2.42% | 5,975,609 |
| Feb 11, 2026 | 10.72 | 10.81 | 10.30 | 10.34 | 10.34 | -2.54% | 4,440,641 |
| Feb 10, 2026 | 10.80 | 10.86 | 10.41 | 10.61 | 10.61 | -0.19% | 7,459,794 |
| Feb 9, 2026 | 10.16 | 10.69 | 9.91 | 10.63 | 10.63 | 8.91% | 9,408,533 |
| Feb 6, 2026 | 10.07 | 10.09 | 9.71 | 9.76 | 9.76 | -5.70% | 6,727,658 |
| Feb 5, 2026 | 10.29 | 10.35 | 9.88 | 10.35 | 10.35 | 0.58% | 6,060,284 |
| Feb 4, 2026 | 11.40 | 11.40 | 10.24 | 10.29 | 10.29 | -8.94% | 8,614,312 |
| Feb 3, 2026 | 11.50 | 11.58 | 10.86 | 11.30 | 11.30 | 1.71% | 4,051,278 |
| Feb 2, 2026 | 11.44 | 11.44 | 10.91 | 11.11 | 11.11 | -3.39% | 4,324,281 |
| Jan 30, 2026 | 11.80 | 11.87 | 11.41 | 11.50 | 11.50 | -2.71% | 3,356,538 |
| Jan 29, 2026 | 11.86 | 12.09 | 11.70 | 11.82 | 11.82 | -0.17% | 4,839,851 |
| Jan 28, 2026 | 11.77 | 11.96 | 11.47 | 11.84 | 11.84 | 1.98% | 6,599,824 |
| Jan 27, 2026 | 11.45 | 11.76 | 11.25 | 11.61 | 11.61 | 1.13% | 4,202,441 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.18 | 11.48 | 11.48 | -2.46% | 5,463,353 |
| Jan 23, 2026 | 12.28 | 12.45 | 11.35 | 11.77 | 11.77 | -2.89% | 12,717,710 |
| Jan 22, 2026 | 13.80 | 13.90 | 11.83 | 12.12 | 12.12 | -10.62% | 15,388,130 |
| Jan 21, 2026 | 13.38 | 13.62 | 13.00 | 13.56 | 13.56 | 3.20% | 4,727,550 |
| Jan 20, 2026 | 13.49 | 13.52 | 13.05 | 13.14 | 13.14 | -2.09% | 5,819,320 |
| Jan 19, 2026 | 13.79 | 13.93 | 13.20 | 13.42 | 13.42 | -2.68% | 5,155,863 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.57 | 13.79 | 13.79 | -0.65% | 3,382,953 |
| Jan 15, 2026 | 13.45 | 14.09 | 13.45 | 13.88 | 13.88 | 3.20% | 8,753,276 |
| Jan 14, 2026 | 13.10 | 13.60 | 12.83 | 13.45 | 13.45 | 2.99% | 8,615,677 |
| Jan 13, 2026 | 12.39 | 13.08 | 12.39 | 13.06 | 13.06 | 5.41% | 6,688,248 |
| Jan 12, 2026 | 12.70 | 12.78 | 12.28 | 12.39 | 12.39 | -2.21% | 5,121,993 |
| Jan 9, 2026 | 12.50 | 12.93 | 12.33 | 12.67 | 12.67 | 2.51% | 6,804,878 |
| Jan 8, 2026 | 12.10 | 12.47 | 11.96 | 12.36 | 12.36 | 0.90% | 10,740,049 |
| Jan 7, 2026 | 12.00 | 12.28 | 11.58 | 12.25 | 12.25 | 2.08% | 6,700,153 |
| Jan 6, 2026 | 11.80 | 12.02 | 11.61 | 12.00 | 12.00 | 4.26% | 7,520,542 |
| Jan 5, 2026 | 11.87 | 12.00 | 11.45 | 11.51 | 11.51 | -3.03% | 3,790,200 |
| Jan 2, 2026 | 11.20 | 12.00 | 11.19 | 11.87 | 11.87 | 6.08% | 5,336,178 |
| Dec 31, 2025 | 11.13 | 11.34 | 10.94 | 11.19 | 11.19 | 0.54% | 2,154,000 |
| Dec 30, 2025 | 11.18 | 11.42 | 11.03 | 11.13 | 11.13 | 0.27% | 4,668,006 |
| Dec 29, 2025 | 11.46 | 11.52 | 11.00 | 11.10 | 11.10 | -3.14% | 4,562,000 |
| Dec 24, 2025 | 11.37 | 11.46 | 11.12 | 11.46 | 11.46 | 0.70% | 1,751,758 |
| Dec 23, 2025 | 11.30 | 11.58 | 11.20 | 11.38 | 11.38 | 1.79% | 3,804,529 |
| Dec 22, 2025 | 11.11 | 11.20 | 10.94 | 11.18 | 11.18 | 0.36% | 2,202,236 |
| Dec 19, 2025 | 10.80 | 11.16 | 10.80 | 11.14 | 11.14 | 3.63% | 6,106,000 |
| Dec 18, 2025 | 10.90 | 11.00 | 10.68 | 10.75 | 10.75 | -2.45% | 4,544,885 |
| Dec 17, 2025 | 10.48 | 11.02 | 10.32 | 11.02 | 11.02 | 5.86% | 8,578,268 |
| Dec 16, 2025 | 10.77 | 10.77 | 10.31 | 10.41 | 10.41 | -1.23% | 5,056,703 |
| Dec 15, 2025 | 10.50 | 10.65 | 10.12 | 10.54 | 10.54 | 0.38% | 7,563,455 |
| Dec 12, 2025 | 9.48 | 10.77 | 9.48 | 10.50 | 10.50 | 10.76% | 10,828,190 |
| Dec 11, 2025 | 9.23 | 9.58 | 9.22 | 9.48 | 9.48 | 4.06% | 5,038,911 |
| Dec 10, 2025 | 9.14 | 9.23 | 8.94 | 9.11 | 9.11 | -0.33% | 3,279,860 |
| Dec 9, 2025 | 9.21 | 9.28 | 9.00 | 9.14 | 9.14 | -0.76% | 3,031,640 |
| Dec 8, 2025 | 9.19 | 9.33 | 9.06 | 9.21 | 9.21 | 0.77% | 2,984,104 |
| 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 |