Yahoo

Mail

Singapore markets open in 3 hours 47 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,519.36
-1,546.70(-2.45%)
CMC Crypto 200
1,307.04
+12.37(+0.96%)

Newton Resources Ltd (1231.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.445

0.000

(0.00%)

At close: 03:44PM HKT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.445	0.445	0.445	0.445	0.445	-
07 May 2024	0.445	0.445	0.445	0.445	0.445	-
06 May 2024	0.445	0.445	0.445	0.445	0.445	-
03 May 2024	0.445	0.445	0.445	0.445	0.445	-
02 May 2024	0.445	0.445	0.445	0.445	0.445	-
30 Apr 2024	0.445	0.445	0.445	0.445	0.445	-
29 Apr 2024	0.410	0.460	0.405	0.460	0.460	11,060
26 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
25 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
24 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
23 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
22 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
19 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
18 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
17 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
16 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
15 Apr 2024	0.425	0.460	0.425	0.460	0.460	18,000
12 Apr 2024	0.400	0.435	0.400	0.435	0.435	12,000
11 Apr 2024	0.430	0.445	0.400	0.445	0.445	38,000
10 Apr 2024	0.480	0.480	0.480	0.480	0.480	-
09 Apr 2024	0.450	0.450	0.450	0.450	0.450	-
08 Apr 2024	0.450	0.450	0.450	0.450	0.450	-
05 Apr 2024	0.450	0.450	0.450	0.450	0.450	-
03 Apr 2024	0.450	0.450	0.450	0.450	0.450	-
02 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
28 Mar 2024	0.415	0.465	0.415	0.465	0.465	24,000
27 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
26 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
25 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
22 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
21 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
20 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
19 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
18 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
15 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
14 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
13 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
12 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
11 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
08 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
07 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
06 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
05 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
04 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
01 Mar 2024	0.465	0.465	0.465	0.465	0.465	-
29 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
28 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
27 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
26 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
23 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
22 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
21 Feb 2024	0.455	0.465	0.455	0.465	0.465	6,000
20 Feb 2024	0.435	0.460	0.405	0.460	0.460	10,000
19 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
16 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
15 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
14 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
09 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
08 Feb 2024	0.435	0.480	0.425	0.480	0.480	14,000
07 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
06 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
05 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
02 Feb 2024	0.480	0.480	0.480	0.480	0.480	-
01 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
31 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
30 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
29 Jan 2024	0.485	0.485	0.485	0.485	0.485	2,000
26 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
25 Jan 2024	0.415	0.485	0.415	0.460	0.460	22,000
24 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
23 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
22 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
19 Jan 2024	0.490	0.490	0.490	0.490	0.490	-
18 Jan 2024	0.495	0.495	0.495	0.495	0.495	-
17 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
16 Jan 2024	0.460	0.500	0.400	0.500	0.500	70,321
15 Jan 2024	0.480	0.480	0.480	0.480	0.480	-
12 Jan 2024	0.480	0.480	0.480	0.480	0.480	-
11 Jan 2024	0.475	0.480	0.475	0.480	0.480	6,000
10 Jan 2024	0.495	0.495	0.400	0.480	0.480	76,000
09 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
08 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
05 Jan 2024	0.500	0.500	0.500	0.500	0.500	-
04 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
03 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
02 Jan 2024	0.530	0.530	0.530	0.530	0.530	2,000
29 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
28 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
27 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
22 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
21 Dec 2023	0.455	0.500	0.455	0.500	0.500	4,971
20 Dec 2023	0.520	0.520	0.520	0.520	0.520	2,000
19 Dec 2023	0.500	0.500	0.465	0.495	0.495	30,000
18 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
15 Dec 2023	0.520	0.520	0.520	0.520	0.520	-
14 Dec 2023	0.470	0.500	0.465	0.495	0.495	34,000
13 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
12 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
11 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
08 Dec 2023	0.470	0.470	0.470	0.470	0.470	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,519.36-1,546.70(-2.45%)

CMC Crypto 2001,307.04+12.37(+0.96%)

Newton Resources Ltd (1231.HK)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,519.36
-1,546.70(-2.45%)

CMC Crypto 200
1,307.04
+12.37(+0.96%)