Newtrend Group Holding Co., Ltd. Class H 2573
HKEX · Hong Kong SAR China · Process Industries
HKD 5.02-0.00 (-0.10%)
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 5.01 | -0.10% | HKD 5.02 | HKD 5.02 | HKD 5.01 | 1.80K |
| 2026-09-30 | HKD 5.02 | -7.04% | HKD 5.49 | HKD 5.49 | HKD 5.00 | 11.00K |
| 2026-09-29 | HKD 5.40 | 0.00% | HKD 5.40 | HKD 5.40 | HKD 5.40 | 0 |
| 2026-09-28 | HKD 5.40 | +1.12% | HKD 5.34 | HKD 5.40 | HKD 5.34 | 2.80K |
| 2026-09-25 | HKD 5.34 | +5.74% | HKD 5.39 | HKD 5.39 | HKD 5.39 | 400 |
| 2026-09-24 | HKD 5.05 | -6.39% | HKD 5.14 | HKD 5.14 | HKD 5.05 | 4.40K |
| 2026-09-23 | HKD 5.39 | -1.73% | HKD 5.14 | HKD 5.49 | HKD 5.14 | 13.80K |
| 2026-09-22 | HKD 5.49 | 0.00% | HKD 5.14 | HKD 5.49 | HKD 5.14 | 600 |
| 2026-09-21 | HKD 5.49 | -0.18% | HKD 5.49 | HKD 5.49 | HKD 5.49 | 0 |
| 2026-09-18 | HKD 5.50 | +0.09% | HKD 5.50 | HKD 5.50 | HKD 5.50 | 1.00K |
| 2026-09-17 | HKD 5.49 | -0.09% | HKD 5.49 | HKD 5.49 | HKD 5.49 | 0 |
| 2026-09-16 | HKD 5.50 | 0.00% | HKD 5.50 | HKD 5.50 | HKD 5.50 | 0 |
| 2026-09-15 | HKD 5.50 | -0.63% | HKD 5.50 | HKD 5.50 | HKD 5.50 | 1.20K |
| 2026-09-14 | HKD 5.53 | -0.09% | HKD 5.53 | HKD 5.53 | HKD 5.53 | 0 |
| 2026-09-11 | HKD 5.54 | -0.18% | HKD 5.54 | HKD 5.54 | HKD 5.54 | 9.00K |
| 2026-09-10 | HKD 5.55 | +0.91% | HKD 5.55 | HKD 5.55 | HKD 5.55 | 0 |
| 2026-09-09 | HKD 5.50 | 0.00% | HKD 5.50 | HKD 5.50 | HKD 5.50 | 0 |
| 2026-09-08 | HKD 5.50 | 0.00% | HKD 5.50 | HKD 5.50 | HKD 5.50 | 2.00K |
| 2026-09-07 | HKD 5.50 | +0.27% | HKD 5.49 | HKD 5.50 | HKD 5.49 | 1.00K |
| 2026-09-04 | HKD 5.49 | +0.09% | HKD 5.11 | HKD 5.49 | HKD 5.11 | 600 |
| 2026-09-03 | HKD 5.48 | 0.00% | HKD 5.48 | HKD 5.48 | HKD 5.48 | 0 |
| 2026-09-02 | HKD 5.48 | -0.36% | HKD 5.20 | HKD 5.39 | HKD 5.10 | 17.00K |
| 2026-09-01 | HKD 5.50 | -1.79% | HKD 5.31 | HKD 5.56 | HKD 5.15 | 42.00K |
| 2026-08-31 | HKD 5.60 | -2.27% | HKD 5.60 | HKD 5.60 | HKD 5.60 | 0 |
| 2026-08-28 | HKD 5.73 | 0.00% | HKD 5.40 | HKD 5.73 | HKD 5.30 | 19.80K |
| 2026-08-27 | HKD 5.73 | -0.95% | HKD 5.73 | HKD 5.73 | HKD 5.73 | 0 |
| 2026-08-26 | HKD 5.78 | -3.58% | HKD 5.41 | HKD 5.90 | HKD 5.40 | 8.60K |
| 2026-08-25 | HKD 6.00 | -0.50% | HKD 6.03 | HKD 6.05 | HKD 6.02 | 7.20K |
| 2026-08-24 | HKD 6.03 | -1.95% | HKD 6.05 | HKD 6.05 | HKD 6.05 | 1.00K |
| 2026-08-21 | HKD 6.15 | 0.00% | HKD 6.15 | HKD 6.15 | HKD 6.10 | 4.40K |
| 2026-08-20 | HKD 6.15 | +6.03% | HKD 5.70 | HKD 6.15 | HKD 5.70 | 136.20K |
| 2026-08-19 | HKD 5.80 | +3.66% | HKD 5.45 | HKD 5.87 | HKD 5.45 | 69.40K |
| 2026-08-18 | HKD 5.59 | -1.84% | HKD 5.60 | HKD 5.60 | HKD 5.53 | 32.00K |
| 2026-08-17 | HKD 5.70 | +3.26% | HKD 5.60 | HKD 5.75 | HKD 5.01 | 233.00K |
| 2026-08-14 | HKD 5.52 | +15.00% | HKD 4.80 | HKD 5.66 | HKD 4.79 | 332.80K |
| 2026-08-13 | HKD 4.80 | +9.09% | HKD 4.40 | HKD 4.85 | HKD 4.40 | 92.00K |
| 2026-08-12 | HKD 4.40 | -1.12% | HKD 4.40 | HKD 4.40 | HKD 4.40 | 4.60K |
| 2026-08-11 | HKD 4.45 | -0.67% | HKD 4.45 | HKD 4.51 | HKD 4.48 | 2.00K |
| 2026-08-10 | HKD 4.48 | 0.00% | HKD 4.48 | HKD 4.48 | HKD 4.48 | 0 |
| 2026-08-07 | HKD 4.48 | +4.43% | HKD 4.40 | HKD 4.50 | HKD 4.40 | 2.60K |
| 2026-08-06 | HKD 4.29 | 0.00% | HKD 4.29 | HKD 4.29 | HKD 4.29 | 6.20K |
| 2026-08-05 | HKD 4.29 | -0.92% | HKD 4.33 | HKD 4.38 | HKD 4.29 | 44.80K |
| 2026-08-04 | HKD 4.33 | +0.93% | HKD 4.05 | HKD 4.33 | HKD 4.05 | 26.20K |
| 2026-08-03 | HKD 4.29 | -5.30% | HKD 4.20 | HKD 4.30 | HKD 4.15 | 43.00K |
| 2026-07-31 | HKD 4.53 | -0.44% | HKD 4.53 | HKD 4.53 | HKD 4.53 | 0 |
| 2026-07-30 | HKD 4.55 | -0.22% | HKD 4.30 | HKD 4.56 | HKD 4.25 | 15.00K |
| 2026-07-29 | HKD 4.56 | -0.44% | HKD 4.56 | HKD 4.56 | HKD 4.56 | 0 |
| 2026-07-28 | HKD 4.58 | 0.00% | HKD 4.58 | HKD 4.58 | HKD 4.58 | 0 |
| 2026-07-27 | HKD 4.58 | 0.00% | HKD 4.56 | HKD 4.58 | HKD 4.56 | 1.40K |
| 2026-07-24 | HKD 4.58 | -0.22% | HKD 4.58 | HKD 4.58 | HKD 4.58 | 0 |
| 2026-07-23 | HKD 4.59 | -0.22% | HKD 4.59 | HKD 4.59 | HKD 4.59 | 1.00K |
| 2026-07-22 | HKD 4.60 | 0.00% | HKD 4.57 | HKD 4.60 | HKD 4.59 | 40.00K |
| 2026-07-21 | HKD 4.60 | -2.13% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 42.00K |
| 2026-07-20 | HKD 4.70 | +3.30% | HKD 4.55 | HKD 4.70 | HKD 4.55 | 14.80K |
| 2026-07-17 | HKD 4.55 | -0.44% | HKD 4.57 | HKD 4.57 | HKD 4.55 | 2.20K |
| 2026-07-16 | HKD 4.57 | -0.65% | HKD 4.65 | HKD 4.65 | HKD 4.60 | 7.80K |
| 2026-07-15 | HKD 4.60 | +0.22% | HKD 4.38 | HKD 4.60 | HKD 4.20 | 93.40K |
| 2026-07-14 | HKD 4.59 | 0.00% | HKD 4.58 | HKD 4.60 | HKD 4.58 | 15.00K |
| 2026-07-13 | HKD 4.59 | -0.43% | HKD 4.68 | HKD 4.60 | HKD 4.31 | 11.20K |
| 2026-07-10 | HKD 4.61 | -0.22% | HKD 4.61 | HKD 4.61 | HKD 4.61 | 2.00K |
| 2026-07-09 | HKD 4.62 | -1.70% | HKD 4.30 | HKD 4.69 | HKD 4.30 | 27.40K |
| 2026-07-08 | HKD 4.70 | +1.08% | HKD 4.65 | HKD 4.70 | HKD 4.65 | 1.00K |
| 2026-07-07 | HKD 4.65 | +2.20% | HKD 4.55 | HKD 4.65 | HKD 4.59 | 15.00K |
| 2026-07-06 | HKD 4.55 | +1.11% | HKD 4.55 | HKD 4.55 | HKD 4.55 | 0 |
| 2026-07-03 | HKD 4.50 | 0.00% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 2.00K |
| 2026-07-02 | HKD 4.50 | +8.17% | HKD 4.31 | HKD 4.50 | HKD 4.31 | 12.40K |
| 2026-06-30 | HKD 4.16 | -5.45% | HKD 4.39 | HKD 4.39 | HKD 4.16 | 10.60K |
| 2026-06-29 | HKD 4.40 | 0.00% | HKD 4.40 | HKD 4.40 | HKD 4.40 | 0 |
| 2026-06-26 | HKD 4.40 | -8.14% | HKD 4.79 | HKD 4.80 | HKD 4.36 | 8.60K |
| 2026-06-25 | HKD 4.79 | -1.24% | HKD 4.79 | HKD 4.79 | HKD 4.79 | 0 |
| 2026-06-24 | HKD 4.85 | +1.04% | HKD 4.80 | HKD 4.85 | HKD 4.50 | 2.40K |
| 2026-06-23 | HKD 4.80 | +4.58% | HKD 4.59 | HKD 4.80 | HKD 4.59 | 11.00K |
| 2026-06-22 | HKD 4.59 | -0.22% | HKD 4.59 | HKD 4.59 | HKD 4.59 | 0 |
| 2026-06-18 | HKD 4.60 | +0.44% | HKD 4.40 | HKD 4.60 | HKD 4.25 | 30.20K |
| 2026-06-17 | HKD 4.58 | -1.51% | HKD 4.61 | HKD 4.61 | HKD 4.59 | 5.00K |
| 2026-06-16 | HKD 4.65 | +3.79% | HKD 4.65 | HKD 4.65 | HKD 4.65 | 0 |
| 2026-06-15 | HKD 4.48 | -7.63% | HKD 4.52 | HKD 4.52 | HKD 4.45 | 8.00K |
| 2026-06-12 | HKD 4.85 | -1.02% | HKD 4.52 | HKD 4.85 | HKD 4.52 | 19.00K |
| 2026-06-11 | HKD 4.90 | +4.03% | HKD 4.52 | HKD 4.90 | HKD 4.51 | 30.80K |
| 2026-06-10 | HKD 4.71 | +1.29% | HKD 4.60 | HKD 4.74 | HKD 4.50 | 120.60K |
| 2026-06-09 | HKD 4.65 | -4.12% | HKD 4.75 | HKD 4.75 | HKD 4.65 | 12.80K |
| 2026-06-08 | HKD 4.85 | +1.89% | HKD 4.76 | HKD 4.90 | HKD 4.76 | 2.20K |
| 2026-06-05 | HKD 4.76 | -0.42% | HKD 4.78 | HKD 5.04 | HKD 4.76 | 8.20K |
| 2026-06-04 | HKD 4.78 | -3.43% | HKD 4.77 | HKD 5.00 | HKD 4.77 | 5.40K |
| 2026-06-03 | HKD 4.95 | -1.59% | HKD 4.83 | HKD 4.98 | HKD 4.76 | 43.00K |
| 2026-06-02 | HKD 5.03 | -0.40% | HKD 5.05 | HKD 5.05 | HKD 4.76 | 20.80K |
| 2026-06-01 | HKD 5.05 | +2.85% | HKD 4.91 | HKD 5.05 | HKD 4.75 | 24.40K |
| 2026-05-29 | HKD 4.91 | +1.66% | HKD 5.04 | HKD 5.05 | HKD 4.80 | 24.20K |
| 2026-05-28 | HKD 4.83 | 0.00% | HKD 4.83 | HKD 4.83 | HKD 4.83 | 0 |
| 2026-05-27 | HKD 4.83 | -5.11% | HKD 4.88 | HKD 4.88 | HKD 4.82 | 21.20K |