Want to see HK:0825 full AI Analyst Report?
New World Department Store China Limited (0825) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +1.22% | 120,000 | 0.29 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 339,000 | 0.82 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.81% | 125,000 | 0.30 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,693,000 | 4.39 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 141,000 | 0.37 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +1.63% | 416,000 | 1.08 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 663,000 | 1.77 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 81,000 | 0.22 |
| Oct 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 254,000 | 0.68 |
| Oct 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | +1.21% | 43,000 | 0.11 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 28,000 | 0.07 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 108,000 | 0.28 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.40% | 152,000 | 0.40 |
| Oct 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 141,156 | 0.36 |
| Oct 09, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 207,000 | 0.53 |
| Oct 08, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 344,000 | 0.90 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 52,000 | 0.14 |
| Oct 06, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.00% | 258,000 | 0.68 |
| Oct 05, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 12,121 | 0.03 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 16,000 | 0.04 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 59,000 | 0.15 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 101,000 | 0.26 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 391,000 | 1.04 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +1.89% | 8,000 | 0.02 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 4,000 | 0.01 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 41,000 | 0.11 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +0.00% | 9,000 | 0.02 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | +0.00% | 809,000 | 2.12 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.89% | 116,000 | 0.30 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.92% | 2,140,000 | 5.72 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.93% | 3,008,000 | 9.01 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.00% | 23,000 | 0.07 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +3.70% | 102,000 | 0.31 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 107,000 | 0.32 |
| Sep 08, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 | 0.01 |
| Sep 04, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +5.66% | 357,000 | 1.08 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 3,000 | 0.01 |
| Sep 02, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 1,000 | 0.00 |
| Sep 01, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 34,000 | 0.10 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 63,000 | 0.19 |
| Aug 28, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | +7.55% | 83,000 | 0.25 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 86,000 | 0.26 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.92% | 86,000 | 0.26 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 7,000 | 0.02 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 23,000 | 0.07 |