New City Development Group Limited 0456
HKEX · Hong Kong SAR China · Finance
HKD 0.4900-0.05 (-9.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.49 | -9.26% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 242.00K |
| 2026-09-30 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 6.40K |
| 2026-09-29 | HKD 0.54 | +11.34% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 94.00K |
| 2026-09-28 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-25 | HKD 0.49 | 0.00% | HKD 0.48 | HKD 0.49 | HKD 0.45 | 130.00K |
| 2026-09-24 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-23 | HKD 0.49 | -3.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-22 | HKD 0.50 | -7.41% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 84.00K |
| 2026-09-21 | HKD 0.54 | +12.50% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 98.00K |
| 2026-09-18 | HKD 0.48 | -2.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 64.00K |
| 2026-09-17 | HKD 0.49 | +3.16% | HKD 0.51 | HKD 0.51 | HKD 0.49 | 52.00K |
| 2026-09-16 | HKD 0.47 | -2.06% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 80.00K |
| 2026-09-15 | HKD 0.49 | +5.43% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-14 | HKD 0.46 | -16.36% | HKD 0.50 | HKD 0.50 | HKD 0.46 | 80.00K |
| 2026-09-11 | HKD 0.55 | +23.60% | HKD 0.49 | HKD 0.56 | HKD 0.48 | 158.00K |
| 2026-09-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-09 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 2.00K |
| 2026-09-08 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-07 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 74.00K |
| 2026-09-04 | HKD 0.44 | -18.52% | HKD 0.54 | HKD 0.56 | HKD 0.44 | 406.00K |
| 2026-09-03 | HKD 0.54 | +16.13% | HKD 0.46 | HKD 0.55 | HKD 0.44 | 120.00K |
| 2026-09-02 | HKD 0.47 | -3.12% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 2.00K |
| 2026-09-01 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 108.00K |
| 2026-08-31 | HKD 0.49 | -2.97% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 38.36K |
| 2026-08-28 | HKD 0.50 | +7.45% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-27 | HKD 0.47 | -4.08% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 100.00K |
| 2026-08-26 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-25 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-24 | HKD 0.49 | -22.22% | HKD 0.60 | HKD 0.55 | HKD 0.48 | 78.00K |
| 2026-08-21 | HKD 0.63 | +18.87% | HKD 0.55 | HKD 0.63 | HKD 0.55 | 312.00K |
| 2026-08-20 | HKD 0.53 | -3.64% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 56.00K |
| 2026-08-19 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-18 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-17 | HKD 0.55 | -5.98% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-14 | HKD 0.58 | +39.29% | HKD 0.47 | HKD 0.58 | HKD 0.47 | 34.00K |
| 2026-08-13 | HKD 0.42 | -11.58% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 38.00K |
| 2026-08-12 | HKD 0.47 | +1.06% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 144.00K |
| 2026-08-11 | HKD 0.47 | -6.93% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 28.00K |
| 2026-08-10 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-07 | HKD 0.50 | +1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 22.00K |
| 2026-08-06 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-05 | HKD 0.50 | -12.28% | HKD 0.54 | HKD 0.54 | HKD 0.50 | 12.00K |
| 2026-08-04 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-08-03 | HKD 0.57 | -10.94% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 16.00K |
| 2026-07-31 | HKD 0.64 | +3.23% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-30 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.68 | HKD 0.53 | 48.00K |
| 2026-07-29 | HKD 0.64 | -7.25% | HKD 0.56 | HKD 0.69 | HKD 0.49 | 160.00K |
| 2026-07-28 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 20.00K |
| 2026-07-27 | HKD 0.69 | +6.15% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 138.00K |
| 2026-07-24 | HKD 0.65 | +10.17% | HKD 0.65 | HKD 0.80 | HKD 0.63 | 826.00K |
| 2026-07-23 | HKD 0.59 | +28.26% | HKD 0.56 | HKD 0.63 | HKD 0.50 | 246.00K |
| 2026-07-22 | HKD 0.46 | -24.59% | HKD 0.61 | HKD 0.61 | HKD 0.46 | 142.00K |
| 2026-07-21 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-07-20 | HKD 0.62 | -1.59% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-17 | HKD 0.63 | -3.08% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-16 | HKD 0.65 | +22.64% | HKD 0.54 | HKD 0.65 | HKD 0.54 | 127.50K |
| 2026-07-15 | HKD 0.53 | +29.27% | HKD 0.41 | HKD 0.53 | HKD 0.41 | 262.00K |
| 2026-07-14 | HKD 0.41 | -9.89% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 28.00K |
| 2026-07-13 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-10 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-09 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-08 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-07 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-07-06 | HKD 0.46 | -18.75% | HKD 0.45 | HKD 0.47 | HKD 0.45 | 22.00K |
| 2026-07-03 | HKD 0.56 | -5.08% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-02 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 30.00K |
| 2026-06-30 | HKD 0.60 | +29.03% | HKD 0.42 | HKD 0.60 | HKD 0.42 | 64.00K |
| 2026-06-29 | HKD 0.47 | -7.00% | HKD 0.50 | HKD 0.50 | HKD 0.41 | 6.00K |
| 2026-06-26 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-25 | HKD 0.50 | -16.67% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 46.00K |
| 2026-06-24 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-23 | HKD 0.60 | -4.76% | HKD 0.50 | HKD 0.70 | HKD 0.70 | 2.00K |
| 2026-06-22 | HKD 0.63 | -3.08% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-18 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-17 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-16 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-15 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-12 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-11 | HKD 0.65 | -9.72% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-10 | HKD 0.72 | +5.88% | HKD 0.64 | HKD 0.72 | HKD 0.64 | 159.60K |
| 2026-06-09 | HKD 0.68 | +19.30% | HKD 0.57 | HKD 0.68 | HKD 0.55 | 324.00K |
| 2026-06-08 | HKD 0.57 | -12.31% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-06-05 | HKD 0.65 | +30.00% | HKD 0.53 | HKD 0.65 | HKD 0.50 | 194.00K |
| 2026-06-04 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-03 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-06-02 | HKD 0.50 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.45 | 56.00K |
| 2026-06-01 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-05-29 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-05-28 | HKD 0.50 | -5.66% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-05-27 | HKD 0.53 | +24.71% | HKD 0.47 | HKD 0.53 | HKD 0.46 | 48.00K |