New World Development(HK:0017)
HK$4.87-0.19 (-3.75%)
HK:0017
New World Development historical prices
HK$4.87
At close:-0.19 (-3.75%)
Want to see HK:0017 full AI Analyst Report?
New World Development (0017) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.06 | 5.14 | 4.78 | 4.87 | 4.87 | -3.75% | 29,692,309 | 4.24 |
| Nov 11, 2026 | 5.02 | 5.14 | 4.91 | 5.06 | 5.06 | -0.20% | 15,118,449 | 2.22 |
| Nov 10, 2026 | 5.05 | 5.16 | 4.84 | 5.07 | 5.07 | -2.97% | 18,229,027 | 2.77 |
| Nov 09, 2026 | 5.26 | 5.30 | 5.01 | 5.05 | 5.05 | -3.35% | 6,611,980 | 1.01 |
| Nov 06, 2026 | 5.24 | 5.30 | 5.16 | 5.23 | 5.23 | -0.57% | 5,310,343 | 0.81 |
| Nov 05, 2026 | 5.20 | 5.45 | 5.20 | 5.26 | 5.26 | +1.35% | 7,384,432 | 1.12 |
| Nov 04, 2026 | 5.22 | 5.30 | 5.10 | 5.19 | 5.19 | -2.26% | 7,569,499 | 1.16 |
| Nov 03, 2026 | 5.24 | 5.38 | 5.15 | 5.31 | 5.31 | +3.21% | 10,016,220 | 1.55 |
| Nov 02, 2026 | 5.00 | 5.25 | 5.00 | 5.14 | 5.14 | +1.78% | 10,418,767 | 1.64 |
| Oct 30, 2026 | 4.91 | 5.09 | 4.87 | 5.05 | 5.05 | +1.41% | 11,353,193 | 1.83 |
| Oct 29, 2026 | 4.96 | 5.03 | 4.95 | 4.98 | 4.98 | -0.50% | 4,655,061 | 0.75 |
| Oct 28, 2026 | 5.02 | 5.04 | 4.96 | 5.01 | 5.01 | +0.10% | 5,907,348 | 0.97 |
| Oct 27, 2026 | 5.11 | 5.11 | 4.96 | 5.00 | 5.00 | -2.06% | 5,958,789 | 0.98 |
| Oct 26, 2026 | 5.03 | 5.15 | 4.96 | 5.11 | 5.11 | +1.49% | 3,013,624 | 0.49 |
| Oct 23, 2026 | 4.90 | 5.11 | 4.84 | 5.03 | 5.03 | +1.62% | 12,367,034 | 2.07 |
| Oct 22, 2026 | 5.05 | 5.05 | 4.85 | 4.95 | 4.95 | -1.88% | 9,538,363 | 1.63 |
| Oct 21, 2026 | 4.99 | 5.14 | 4.94 | 5.05 | 5.05 | +1.31% | 4,642,707 | 0.79 |
| Oct 20, 2026 | 5.03 | 5.03 | 4.91 | 4.98 | 4.98 | -0.90% | 7,518,234 | 1.30 |
| Oct 19, 2026 | 5.03 | 5.12 | 4.99 | 5.03 | 5.03 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.99 | 5.12 | 4.99 | 5.03 | 5.03 | +0.70% | 4,449,244 | 0.76 |
| Oct 15, 2026 | 5.01 | 5.05 | 4.90 | 4.99 | 4.99 | -1.19% | 5,528,463 | 0.95 |
| Oct 14, 2026 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -2.70% | 7,482,387 | 1.29 |
| Oct 13, 2026 | 5.17 | 5.22 | 5.12 | 5.19 | 5.19 | -0.29% | 5,117,362 | 0.88 |
| Oct 12, 2026 | 5.40 | 5.49 | 5.15 | 5.21 | 5.21 | -2.44% | 5,036,242 | 0.87 |
| Oct 09, 2026 | 5.35 | 5.35 | 5.18 | 5.34 | 5.34 | +1.04% | 5,074,454 | 0.88 |
| Oct 08, 2026 | 5.66 | 5.68 | 5.22 | 5.28 | 5.28 | -5.88% | 6,818,046 | 1.20 |
| Oct 07, 2026 | 5.54 | 5.69 | 5.47 | 5.61 | 5.61 | +2.00% | 5,278,352 | 0.93 |
| Oct 06, 2026 | 5.70 | 5.80 | 5.32 | 5.50 | 5.50 | -3.51% | 11,783,479 | 2.14 |
| Oct 05, 2026 | 5.72 | 5.80 | 5.54 | 5.70 | 5.70 | -2.06% | 12,222,867 | 2.27 |
| Oct 02, 2026 | 6.05 | 6.70 | 5.61 | 5.82 | 5.82 | -3.80% | 33,889,160 | 6.91 |
| Oct 01, 2026 | 6.05 | 6.07 | 6.05 | 6.05 | 6.05 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.00 | 6.06 | 5.65 | 6.05 | 6.05 | +0.92% | 12,141,744 | 2.48 |
| Sep 29, 2026 | 5.99 | 6.07 | 5.93 | 6.00 | 6.00 | +0.33% | 5,693,833 | 1.15 |
| Sep 28, 2026 | 6.01 | 6.22 | 5.96 | 5.98 | 5.98 | -0.33% | 5,852,273 | 1.21 |
| Sep 25, 2026 | 5.92 | 6.00 | 5.83 | 6.00 | 6.00 | +1.18% | 3,345,250 | 0.66 |
| Sep 24, 2026 | 5.95 | 5.99 | 5.84 | 5.93 | 5.93 | -1.25% | 2,844,250 | 0.53 |
| Sep 23, 2026 | 5.92 | 6.15 | 5.89 | 6.00 | 6.00 | +1.44% | 7,905,311 | 1.49 |
| Sep 22, 2026 | 5.89 | 5.97 | 5.77 | 5.92 | 5.92 | +0.77% | 3,560,112 | 0.66 |
| Sep 21, 2026 | 5.90 | 5.95 | 5.76 | 5.87 | 5.87 | +1.56% | 4,483,840 | 0.83 |
| Sep 18, 2026 | 5.90 | 5.95 | 5.77 | 5.78 | 5.78 | -0.60% | 8,477,382 | 1.58 |
| Sep 17, 2026 | 5.75 | 5.82 | 5.68 | 5.82 | 5.82 | -1.19% | 3,723,998 | 0.69 |
| Sep 16, 2026 | 5.80 | 5.91 | 5.70 | 5.89 | 5.89 | +2.08% | 4,925,165 | 0.92 |
| Sep 15, 2026 | 5.71 | 5.80 | 5.58 | 5.77 | 5.77 | +1.05% | 9,308,404 | 1.74 |
| Sep 14, 2026 | 5.89 | 5.91 | 5.66 | 5.71 | 5.71 | -3.14% | 10,297,737 | 1.95 |
| Sep 11, 2026 | 6.20 | 6.20 | 5.85 | 5.89 | 5.89 | -5.00% | 11,281,905 | 2.19 |
| Sep 10, 2026 | 6.24 | 6.24 | 6.02 | 6.20 | 6.20 | +0.16% | 3,835,873 | 0.74 |
| Sep 09, 2026 | 6.51 | 6.51 | 6.16 | 6.19 | 6.19 | -4.77% | 9,469,690 | 1.87 |
| Sep 08, 2026 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | -0.76% | 3,344,250 | 0.66 |
| Sep 07, 2026 | 6.75 | 6.75 | 6.53 | 6.55 | 6.55 | -2.89% | 3,269,000 | 0.64 |
| Sep 04, 2026 | 6.57 | 6.94 | 6.57 | 6.75 | 6.75 | +2.66% | 9,440,258 | 1.88 |
