New World Development Co. Ltd. 0017
HKEX · Hong Kong SAR China · Finance
HKD 5.93-0.12 (-1.98%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.84 | -3.39% | HKD 6.05 | HKD 6.70 | HKD 5.61 | 17.39M |
| 2026-09-30 | HKD 6.05 | +0.92% | HKD 5.99 | HKD 6.05 | HKD 5.64 | 12.14M |
| 2026-09-29 | HKD 5.99 | +0.33% | HKD 5.99 | HKD 6.07 | HKD 5.93 | 5.69M |
| 2026-09-28 | HKD 5.97 | -0.33% | HKD 6.01 | HKD 6.22 | HKD 5.95 | 5.85M |
| 2026-09-25 | HKD 5.99 | +1.18% | HKD 5.91 | HKD 6.00 | HKD 5.83 | 3.35M |
| 2026-09-24 | HKD 5.93 | -1.25% | HKD 5.95 | HKD 5.99 | HKD 5.84 | 2.84M |
| 2026-09-23 | HKD 6.00 | +1.44% | HKD 5.92 | HKD 6.15 | HKD 5.89 | 7.91M |
| 2026-09-22 | HKD 5.91 | +0.77% | HKD 5.89 | HKD 5.97 | HKD 5.76 | 3.56M |
| 2026-09-21 | HKD 5.87 | +1.56% | HKD 5.90 | HKD 5.95 | HKD 5.76 | 4.48M |
| 2026-09-18 | HKD 5.78 | -0.60% | HKD 5.90 | HKD 5.95 | HKD 5.76 | 8.48M |
| 2026-09-17 | HKD 5.82 | -1.19% | HKD 5.75 | HKD 5.82 | HKD 5.68 | 3.72M |
| 2026-09-16 | HKD 5.89 | +2.08% | HKD 5.80 | HKD 5.91 | HKD 5.70 | 4.93M |
| 2026-09-15 | HKD 5.76 | +1.05% | HKD 5.70 | HKD 5.80 | HKD 5.57 | 9.31M |
| 2026-09-14 | HKD 5.70 | -3.14% | HKD 5.89 | HKD 5.91 | HKD 5.66 | 10.30M |
| 2026-09-11 | HKD 5.89 | -5.00% | HKD 6.20 | HKD 6.20 | HKD 5.84 | 11.28M |
| 2026-09-10 | HKD 6.20 | +0.16% | HKD 6.24 | HKD 6.24 | HKD 6.02 | 3.84M |
| 2026-09-09 | HKD 6.19 | -4.77% | HKD 6.51 | HKD 6.51 | HKD 6.16 | 9.47M |
| 2026-09-08 | HKD 6.50 | -0.76% | HKD 6.55 | HKD 6.57 | HKD 6.48 | 3.34M |
| 2026-09-07 | HKD 6.55 | -2.89% | HKD 6.74 | HKD 6.75 | HKD 6.53 | 3.27M |
| 2026-09-04 | HKD 6.74 | +2.66% | HKD 6.57 | HKD 6.94 | HKD 6.57 | 9.44M |
| 2026-09-03 | HKD 6.57 | +2.26% | HKD 6.45 | HKD 6.64 | HKD 6.45 | 5.61M |
| 2026-09-02 | HKD 6.43 | +0.23% | HKD 6.36 | HKD 6.43 | HKD 6.18 | 6.38M |
| 2026-09-01 | HKD 6.41 | -2.73% | HKD 6.59 | HKD 6.59 | HKD 6.36 | 4.75M |
| 2026-08-31 | HKD 6.59 | -5.79% | HKD 7.05 | HKD 7.05 | HKD 6.49 | 11.19M |
| 2026-08-28 | HKD 6.99 | -0.21% | HKD 7.10 | HKD 7.16 | HKD 6.97 | 3.42M |
| 2026-08-27 | HKD 7.01 | -0.99% | HKD 7.08 | HKD 7.16 | HKD 6.97 | 2.68M |
| 2026-08-26 | HKD 7.08 | 0.00% | HKD 7.17 | HKD 7.30 | HKD 7.05 | 4.62M |
| 2026-08-25 | HKD 7.08 | -0.21% | HKD 7.09 | HKD 7.14 | HKD 6.97 | 2.89M |
| 2026-08-24 | HKD 7.09 | +0.50% | HKD 7.06 | HKD 7.36 | HKD 7.06 | 8.44M |
| 2026-08-21 | HKD 7.06 | +3.67% | HKD 6.92 | HKD 7.08 | HKD 6.81 | 5.05M |
| 2026-08-20 | HKD 6.81 | +2.25% | HKD 6.68 | HKD 6.89 | HKD 6.68 | 3.73M |
| 2026-08-19 | HKD 6.66 | -0.60% | HKD 6.70 | HKD 6.74 | HKD 6.61 | 4.12M |
| 2026-08-18 | HKD 6.70 | -3.04% | HKD 6.89 | HKD 6.93 | HKD 6.69 | 4.61M |
| 2026-08-17 | HKD 6.91 | +0.44% | HKD 6.88 | HKD 7.00 | HKD 6.88 | 1.80M |
| 2026-08-14 | HKD 6.88 | -1.50% | HKD 7.08 | HKD 7.08 | HKD 6.78 | 2.50M |
| 2026-08-13 | HKD 6.99 | -3.92% | HKD 7.26 | HKD 7.31 | HKD 6.93 | 4.96M |
| 2026-08-12 | HKD 7.27 | +5.67% | HKD 6.90 | HKD 7.32 | HKD 6.83 | 5.21M |
| 2026-08-11 | HKD 6.88 | -3.23% | HKD 7.20 | HKD 7.20 | HKD 6.87 | 2.83M |
| 2026-08-10 | HKD 7.11 | +5.49% | HKD 6.69 | HKD 7.28 | HKD 6.69 | 12.57M |
| 2026-08-07 | HKD 6.74 | +0.37% | HKD 6.72 | HKD 6.78 | HKD 6.61 | 2.75M |
| 2026-08-06 | HKD 6.72 | -2.82% | HKD 6.91 | HKD 6.91 | HKD 6.63 | 4.73M |
| 2026-08-05 | HKD 6.91 | +1.32% | HKD 6.76 | HKD 6.93 | HKD 6.74 | 4.02M |
| 2026-08-04 | HKD 6.82 | -0.73% | HKD 6.87 | HKD 6.95 | HKD 6.75 | 2.68M |
| 2026-08-03 | HKD 6.87 | -0.15% | HKD 6.85 | HKD 6.92 | HKD 6.83 | 2.67M |
| 2026-07-31 | HKD 6.88 | +0.88% | HKD 6.85 | HKD 6.93 | HKD 6.78 | 2.18M |
| 2026-07-30 | HKD 6.82 | -0.73% | HKD 6.85 | HKD 6.96 | HKD 6.73 | 3.86M |
| 2026-07-29 | HKD 6.87 | +3.15% | HKD 6.74 | HKD 6.93 | HKD 6.74 | 3.41M |
| 2026-07-28 | HKD 6.66 | -0.89% | HKD 6.72 | HKD 6.75 | HKD 6.60 | 5.06M |
| 2026-07-27 | HKD 6.72 | +1.05% | HKD 6.60 | HKD 6.77 | HKD 6.58 | 2.76M |
| 2026-07-24 | HKD 6.65 | -2.78% | HKD 6.75 | HKD 6.75 | HKD 6.60 | 3.17M |
| 2026-07-23 | HKD 6.84 | +1.63% | HKD 6.67 | HKD 6.95 | HKD 6.67 | 4.29M |
| 2026-07-22 | HKD 6.73 | +1.05% | HKD 6.66 | HKD 6.85 | HKD 6.60 | 3.69M |
| 2026-07-21 | HKD 6.66 | +0.60% | HKD 6.60 | HKD 6.70 | HKD 6.45 | 4.81M |
| 2026-07-20 | HKD 6.62 | +0.61% | HKD 6.58 | HKD 6.70 | HKD 6.49 | 4.14M |
| 2026-07-17 | HKD 6.58 | -2.81% | HKD 6.76 | HKD 6.85 | HKD 6.45 | 4.62M |
| 2026-07-16 | HKD 6.77 | +2.11% | HKD 6.54 | HKD 6.84 | HKD 6.54 | 4.88M |
| 2026-07-15 | HKD 6.63 | +2.31% | HKD 6.40 | HKD 6.65 | HKD 6.40 | 3.98M |
| 2026-07-14 | HKD 6.48 | 0.00% | HKD 6.50 | HKD 6.50 | HKD 6.32 | 3.49M |
| 2026-07-13 | HKD 6.48 | 0.00% | HKD 6.58 | HKD 6.58 | HKD 6.35 | 2.63M |
| 2026-07-10 | HKD 6.48 | +1.57% | HKD 6.40 | HKD 6.68 | HKD 6.38 | 3.76M |
| 2026-07-09 | HKD 6.38 | -2.74% | HKD 6.44 | HKD 6.51 | HKD 6.34 | 2.93M |
| 2026-07-08 | HKD 6.56 | +1.86% | HKD 6.46 | HKD 6.60 | HKD 6.32 | 4.05M |
| 2026-07-07 | HKD 6.44 | -2.13% | HKD 6.60 | HKD 6.60 | HKD 6.33 | 3.98M |
| 2026-07-06 | HKD 6.58 | 0.00% | HKD 6.70 | HKD 6.70 | HKD 6.56 | 2.35M |
| 2026-07-03 | HKD 6.58 | +4.78% | HKD 6.38 | HKD 6.70 | HKD 6.38 | 8.63M |
| 2026-07-02 | HKD 6.28 | -0.79% | HKD 6.28 | HKD 6.59 | HKD 6.17 | 9.57M |
| 2026-06-30 | HKD 6.33 | -3.36% | HKD 6.56 | HKD 6.58 | HKD 6.09 | 16.56M |
| 2026-06-29 | HKD 6.55 | -3.39% | HKD 6.76 | HKD 6.84 | HKD 6.42 | 18.95M |
| 2026-06-26 | HKD 6.78 | -1.45% | HKD 6.87 | HKD 6.87 | HKD 6.71 | 7.90M |
| 2026-06-25 | HKD 6.88 | +1.18% | HKD 6.79 | HKD 6.98 | HKD 6.71 | 5.82M |
| 2026-06-24 | HKD 6.80 | -1.45% | HKD 6.90 | HKD 7.02 | HKD 6.76 | 6.42M |
| 2026-06-23 | HKD 6.90 | -2.82% | HKD 7.07 | HKD 7.14 | HKD 6.77 | 6.33M |
| 2026-06-22 | HKD 7.10 | +0.85% | HKD 7.04 | HKD 7.26 | HKD 6.86 | 7.13M |
| 2026-06-18 | HKD 7.04 | -3.30% | HKD 7.28 | HKD 7.28 | HKD 6.92 | 10.15M |
| 2026-06-17 | HKD 7.28 | -2.54% | HKD 7.40 | HKD 7.40 | HKD 7.14 | 6.64M |
| 2026-06-16 | HKD 7.47 | -2.61% | HKD 7.68 | HKD 7.73 | HKD 7.41 | 3.51M |
| 2026-06-15 | HKD 7.67 | +1.05% | HKD 7.73 | HKD 7.78 | HKD 7.64 | 3.13M |
| 2026-06-12 | HKD 7.59 | +1.74% | HKD 7.48 | HKD 7.71 | HKD 7.46 | 4.60M |
| 2026-06-11 | HKD 7.46 | -0.13% | HKD 7.46 | HKD 7.46 | HKD 7.32 | 4.71M |
| 2026-06-10 | HKD 7.47 | +1.36% | HKD 7.28 | HKD 7.47 | HKD 7.25 | 4.65M |
| 2026-06-09 | HKD 7.37 | -1.60% | HKD 7.45 | HKD 7.49 | HKD 7.26 | 3.43M |
| 2026-06-08 | HKD 7.49 | -1.58% | HKD 7.51 | HKD 7.51 | HKD 7.22 | 4.79M |
| 2026-06-05 | HKD 7.61 | -1.04% | HKD 7.69 | HKD 7.76 | HKD 7.54 | 5.54M |
| 2026-06-04 | HKD 7.69 | -2.41% | HKD 7.88 | HKD 7.84 | HKD 7.61 | 5.22M |
| 2026-06-03 | HKD 7.88 | -1.75% | HKD 7.98 | HKD 8.05 | HKD 7.76 | 6.26M |
| 2026-06-02 | HKD 8.02 | -3.02% | HKD 8.20 | HKD 8.23 | HKD 7.95 | 6.02M |
| 2026-06-01 | HKD 8.27 | +0.61% | HKD 8.22 | HKD 8.44 | HKD 8.11 | 5.51M |
| 2026-05-29 | HKD 8.22 | +1.36% | HKD 8.11 | HKD 8.43 | HKD 8.11 | 9.13M |
| 2026-05-28 | HKD 8.11 | -1.70% | HKD 8.25 | HKD 8.27 | HKD 7.91 | 6.59M |
| 2026-05-27 | HKD 8.25 | -2.94% | HKD 8.50 | HKD 8.54 | HKD 8.22 | 6.37M |