New World Development Company Limited

0017.HK · HKSE

Market closed6.58-0.190000 (-2.81%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	6.57	6.58	6.56	6.58	6.58	53.00K
July 17, 2026	6.55	6.57	6.55	6.57	6.57	16.25K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	2.00K
July 17, 2026	6.54	6.54	6.54	6.54	6.54	10.00K
July 17, 2026	6.53	6.55	6.53	6.54	6.54	122.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	2.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	42.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	14.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	9.50K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	4.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	2.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	23.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	1.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	24.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	5.00K
July 17, 2026	6.54	6.55	6.54	6.55	6.55	46.00K
July 17, 2026	6.54	6.54	6.54	6.54	6.54	2.00K
July 17, 2026	6.54	6.54	6.54	6.54	6.54	1.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	55.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	5.00K
July 17, 2026	6.52	6.52	6.51	6.51	6.51	56.30K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	1.00K
July 17, 2026	6.54	6.54	6.51	6.52	6.52	42.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	26.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	8.00K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	1.00K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	8.00K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	1.00K
July 17, 2026	6.54	6.57	6.54	6.57	6.57	124.00K
July 17, 2026	6.54	6.55	6.54	6.55	6.55	3.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	1.00K
July 17, 2026	6.54	6.55	6.54	6.55	6.55	7.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	9.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	19.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	2.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	5.00K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	1.00K
July 17, 2026	6.57	6.57	6.57	6.57	6.57	2.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	7.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	3.00K
July 17, 2026	6.54	6.56	6.54	6.56	6.56	2.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	1.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	13.00K
July 17, 2026	6.56	6.57	6.56	6.57	6.57	6.00K
July 17, 2026	6.54	6.56	6.54	6.56	6.56	16.00K
July 17, 2026	6.54	6.54	6.54	6.54	6.54	14.00K
July 17, 2026	6.54	6.54	6.54	6.54	6.54	1.00K
July 17, 2026	6.53	6.54	6.53	6.54	6.54	3.00K
July 17, 2026	6.51	6.52	6.51	6.52	6.52	74.00K
July 17, 2026	6.50	6.51	6.50	6.51	6.51	41.00K
July 17, 2026	6.50	6.50	6.50	6.50	6.50	1.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	55.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	1.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	25.00K
July 17, 2026	6.47	6.51	6.47	6.51	6.51	203.00K
July 17, 2026	6.48	6.48	6.48	6.48	6.48	14.00K
July 17, 2026	6.47	6.48	6.47	6.48	6.48	23.00K
July 17, 2026	6.47	6.47	6.47	6.47	6.47	11.00K
July 17, 2026	6.47	6.47	6.47	6.47	6.47	20.00K
July 17, 2026	6.45	6.45	6.45	6.45	6.45	1.00K
July 17, 2026	6.47	6.48	6.47	6.48	6.48	51.00K
July 17, 2026	6.46	6.48	6.46	6.48	6.48	49.00K
July 17, 2026	6.46	6.46	6.46	6.46	6.46	2.00K
July 17, 2026	6.45	6.47	6.45	6.47	6.47	16.00K
July 17, 2026	6.46	6.48	6.46	6.47	6.47	24.00K
July 17, 2026	6.47	6.48	6.46	6.48	6.48	44.00K
July 17, 2026	6.48	6.48	6.45	6.48	6.48	290.00K
July 17, 2026	6.49	6.49	6.49	6.49	6.49	1.00K
July 17, 2026	6.48	6.48	6.48	6.48	6.48	1.00K
July 17, 2026	6.48	6.48	6.48	6.48	6.48	1.00K
July 17, 2026	6.50	6.50	6.50	6.50	6.50	1.00K
July 17, 2026	6.49	6.50	6.49	6.50	6.50	29.00K
July 17, 2026	6.50	6.51	6.49	6.49	6.49	14.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	2.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	2.00K
July 17, 2026	6.50	6.51	6.50	6.51	6.51	7.00K
July 17, 2026	6.50	6.51	6.50	6.50	6.50	10.00K
July 17, 2026	6.50	6.50	6.50	6.50	6.50	5.00K
July 17, 2026	6.50	6.51	6.50	6.51	6.51	67.00K
July 17, 2026	6.51	6.51	6.50	6.50	6.50	5.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	5.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	13.00K
July 17, 2026	6.51	6.51	6.50	6.51	6.51	27.00K
July 17, 2026	6.52	6.52	6.51	6.51	6.51	95.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	5.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	30.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	2.00K
July 17, 2026	6.51	6.51	6.51	6.51	6.51	11.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	2.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	8.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	2.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	10.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	1.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	19.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	54.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	9.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	9.00K
July 17, 2026	6.51	6.53	6.51	6.53	6.53	78.00K
July 17, 2026	6.49	6.49	6.49	6.49	6.49	3.00K
July 17, 2026	6.50	6.50	6.49	6.49	6.49	10.00K
July 17, 2026	6.51	6.51	6.50	6.51	6.51	24.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	9.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	2.00K
July 17, 2026	6.52	6.52	6.52	6.52	6.52	21.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	15.00K
July 17, 2026	6.54	6.54	6.53	6.53	6.53	5.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	2.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	8.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	16.00K
July 17, 2026	6.58	6.58	6.58	6.58	6.58	6.00K
July 17, 2026	6.57	6.58	6.57	6.58	6.58	25.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	33.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	1.00K
July 17, 2026	6.54	6.56	6.54	6.56	6.56	30.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	22.00K
July 17, 2026	6.53	6.53	6.52	6.52	6.52	50.00K
July 17, 2026	6.53	6.53	6.53	6.53	6.53	5.00K
July 17, 2026	6.54	6.54	6.53	6.53	6.53	38.00K
July 17, 2026	6.55	6.55	6.55	6.55	6.55	1.00K
July 17, 2026	6.56	6.56	6.56	6.56	6.56	45.00K
July 17, 2026	6.57	6.57	6.56	6.56	6.56	23.00K
July 17, 2026	6.59	6.59	6.58	6.58	6.58	18.00K
July 17, 2026	6.60	6.60	6.60	6.60	6.60	52.00K
July 17, 2026	6.63	6.63	6.61	6.61	6.61	62.00K
July 17, 2026	6.62	6.63	6.62	6.63	6.63	15.00K
July 17, 2026	6.63	6.63	6.62	6.62	6.62	41.00K
July 17, 2026	6.63	6.63	6.63	6.63	6.63	62.00K
July 17, 2026	6.63	6.63	6.63	6.63	6.63	1.00K
July 17, 2026	6.63	6.63	6.63	6.63	6.63	11.00K
July 17, 2026	6.65	6.65	6.64	6.64	6.64	123.00K
July 17, 2026	6.65	6.65	6.65	6.65	6.65	3.00K
July 17, 2026	6.65	6.65	6.65	6.65	6.65	15.00K
July 17, 2026	6.65	6.65	6.65	6.65	6.65	68.00K
July 17, 2026	6.66	6.67	6.65	6.65	6.65	92.00K
July 17, 2026	6.66	6.67	6.66	6.67	6.67	2.00K
July 17, 2026	6.67	6.67	6.67	6.67	6.67	1.00K
July 17, 2026	6.67	6.67	6.66	6.66	6.66	58.00K
July 17, 2026	6.67	6.67	6.67	6.67	6.67	1.00K
July 17, 2026	6.65	6.65	6.65	6.65	6.65	11.00K
July 17, 2026	6.67	6.67	6.66	6.66	6.66	53.00K
July 17, 2026	6.68	6.68	6.67	6.67	6.67	31.00K
July 17, 2026	6.67	6.68	6.67	6.67	6.67	22.90K
July 17, 2026	6.67	6.67	6.67	6.67	6.67	22.00K
July 17, 2026	6.68	6.68	6.68	6.68	6.68	41.00K
July 17, 2026	6.69	6.69	6.68	6.68	6.68	2.00K
July 17, 2026	6.68	6.68	6.68	6.68	6.68	1.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	10.00K
July 17, 2026	6.68	6.68	6.68	6.68	6.68	23.00K
July 17, 2026	6.68	6.68	6.68	6.68	6.68	10.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	1.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	1.00K
July 17, 2026	6.66	6.68	6.66	6.68	6.68	34.00K
July 17, 2026	6.68	6.68	6.67	6.67	6.67	83.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	1.00K
July 17, 2026	6.69	6.69	6.68	6.68	6.68	6.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	1.00K
July 17, 2026	6.69	6.69	6.69	6.69	6.69	5.00K
July 17, 2026	6.70	6.70	6.69	6.69	6.69	10.00K
July 17, 2026	6.69	6.69	6.68	6.68	6.68	16.00K
July 17, 2026	6.70	6.70	6.70	6.70	6.70	1.00K
July 17, 2026	6.70	6.70	6.69	6.69	6.69	22.00K
July 17, 2026	6.68	6.68	6.68	6.68	6.68	5.00K
July 17, 2026	6.69	6.69	6.68	6.68	6.68	9.00K
July 17, 2026	6.71	6.71	6.70	6.70	6.70	15.00K
July 17, 2026	6.71	6.71	6.71	6.71	6.71	1.00K
July 17, 2026	6.70	6.71	6.70	6.71	6.71	20.00K
July 17, 2026	6.71	6.71	6.70	6.70	6.70	12.00K
July 17, 2026	6.71	6.71	6.71	6.71	6.71	2.00K
July 17, 2026	6.72	6.72	6.72	6.72	6.72	10.00K
July 17, 2026	6.73	6.73	6.73	6.73	6.73	9.00K
July 17, 2026	6.73	6.73	6.73	6.73	6.73	1.00K
July 17, 2026	6.73	6.73	6.71	6.71	6.71	21.00K
July 17, 2026	6.75	6.75	6.73	6.73	6.73	172.00K
July 17, 2026	6.75	6.75	6.74	6.74	6.74	7.00K
July 17, 2026	6.74	6.75	6.74	6.75	6.75	9.00K
July 17, 2026	6.74	6.74	6.74	6.74	6.74	2.00K
July 17, 2026	6.78	6.78	6.76	6.76	6.76	19.00K
July 17, 2026	6.78	6.78	6.78	6.78	6.78	19.00K
July 17, 2026	6.78	6.78	6.77	6.77	6.77	6.00K
July 17, 2026	6.79	6.79	6.79	6.79	6.79	16.00K
July 17, 2026	6.81	6.81	6.81	6.81	6.81	3.00K
July 17, 2026	6.83	6.83	6.79	6.81	6.81	18.00K
July 17, 2026	6.85	6.85	6.75	6.82	6.82	112.00K
July 17, 2026	6.80	6.85	6.80	6.85	6.85	47.00K
July 17, 2026	6.76	6.77	6.76	6.77	6.77	10.00K