Want to see HK:0456 full AI Analyst Report?
New City Development Group Limited (0456) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -1.87% | 6,000 | 0.09 |
| Oct 29, 2026 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -4.46% | 36,000 | 0.56 |
| Oct 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.00% | 10,000 | 0.15 |
| Oct 27, 2026 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | +0.00% | 6,000 | 0.09 |
| Oct 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.00% | 4,000 | 0.06 |
| Oct 23, 2026 | 0.51 | 0.59 | 0.51 | 0.56 | 0.56 | +4.67% | 146,000 | 2.22 |
| Oct 22, 2026 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | -12.30% | 134,000 | 2.03 |
| Oct 21, 2026 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | +3.39% | 2,000 | 0.03 |
| Oct 20, 2026 | 0.59 | 0.59 | 0.51 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.59 | 0.60 | 0.50 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.50 | 0.60 | 0.50 | 0.59 | 0.59 | +0.00% | 96,000 | 1.15 |
| Oct 15, 2026 | 0.59 | 0.59 | 0.50 | 0.59 | 0.59 | -1.67% | 0 | 0.00 |
| Oct 14, 2026 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | +17.65% | 166,000 | 2.03 |
| Oct 13, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 46,000 | 0.55 |
| Oct 12, 2026 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | -7.02% | 92,520 | 1.08 |
| Oct 09, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | +7.55% | 180,000 | 2.16 |
| Oct 08, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | +10.42% | 24,000 | 0.29 |
| Oct 07, 2026 | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 50,000 | 0.61 |
| Oct 05, 2026 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -9.26% | 242,000 | 3.09 |
| Oct 01, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 6,400 | 0.08 |
| Sep 29, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | +11.34% | 94,000 | 1.21 |
| Sep 28, 2026 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | +0.00% | 130,000 | 1.70 |
| Sep 24, 2026 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.54 | 0.61 | 0.49 | 0.49 | 0.49 | -3.00% | 130,000 | 1.74 |
| Sep 22, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -7.41% | 84,000 | 1.14 |
| Sep 21, 2026 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | +12.50% | 98,000 | 1.35 |
| Sep 18, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 64,000 | 0.90 |
| Sep 17, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | +3.16% | 52,000 | 0.74 |
| Sep 16, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.06% | 80,000 | 1.15 |
| Sep 15, 2026 | 0.52 | 0.57 | 0.49 | 0.49 | 0.49 | +5.43% | 96,000 | 1.42 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -16.36% | 80,000 | 1.20 |
| Sep 11, 2026 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | +23.60% | 158,000 | 2.47 |
| Sep 10, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +1.14% | 2,000 | 0.03 |
| Sep 08, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | +0.00% | 74,000 | 1.13 |
| Sep 04, 2026 | 0.54 | 0.56 | 0.44 | 0.44 | 0.44 | -18.52% | 406,000 | 6.32 |
| Sep 03, 2026 | 0.46 | 0.55 | 0.44 | 0.54 | 0.54 | +16.13% | 120,000 | 1.92 |
| Sep 02, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.13% | 2,000 | 0.03 |
| Sep 01, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 108,000 | 1.70 |
| Aug 31, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -2.97% | 38,355 | 0.61 |
| Aug 28, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +7.45% | 108,000 | 1.74 |
| Aug 27, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 100,000 | 1.65 |
| Aug 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.00% | 4,000 | 0.07 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.00% | 22,000 | 0.37 |
| Aug 24, 2026 | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -22.22% | 78,000 | 1.31 |
