Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,064.41 -3,217.86 (-5.01%) CMC Crypto 200
1,258.14 -51.58 (-3.94%)
Newborn Town Inc. (9911.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 4.340 | 4.490 | 4.290 | 4.490 | 4.490 | 4,836,000 |
| 21 Jun 2024 | 4.470 | 4.540 | 4.370 | 4.380 | 4.380 | 3,600,800 |
| 20 Jun 2024 | 4.170 | 4.550 | 4.170 | 4.460 | 4.460 | 13,634,500 |
| 19 Jun 2024 | 4.200 | 4.220 | 4.120 | 4.170 | 4.170 | 2,366,000 |
| 18 Jun 2024 | 4.110 | 4.260 | 4.110 | 4.190 | 4.190 | 4,095,100 |
| 17 Jun 2024 | 4.040 | 4.140 | 4.020 | 4.080 | 4.080 | 2,302,500 |
| 14 Jun 2024 | 4.100 | 4.180 | 3.990 | 4.070 | 4.070 | 4,726,000 |
| 13 Jun 2024 | 3.860 | 4.110 | 3.860 | 4.110 | 4.110 | 7,020,400 |
| 12 Jun 2024 | 3.870 | 3.870 | 3.750 | 3.860 | 3.860 | 2,180,000 |
| 11 Jun 2024 | 3.930 | 3.950 | 3.830 | 3.900 | 3.900 | 2,714,000 |
| 07 Jun 2024 | 4.030 | 4.060 | 3.910 | 3.960 | 3.960 | 3,944,400 |
| 06 Jun 2024 | 4.110 | 4.150 | 4.000 | 4.030 | 4.030 | 3,440,000 |
| 05 Jun 2024 | 4.030 | 4.150 | 4.030 | 4.110 | 4.110 | 6,597,142 |
| 04 Jun 2024 | 4.000 | 4.100 | 3.950 | 3.980 | 3.980 | 3,244,008 |
| 03 Jun 2024 | 3.850 | 4.260 | 3.780 | 3.990 | 3.990 | 15,276,200 |
| 31 May 2024 | 3.500 | 3.900 | 3.500 | 3.790 | 3.790 | 10,819,200 |
| 30 May 2024 | 3.410 | 3.500 | 3.380 | 3.490 | 3.490 | 4,403,002 |
| 29 May 2024 | 3.490 | 3.520 | 3.360 | 3.410 | 3.410 | 5,422,000 |
| 28 May 2024 | 3.640 | 3.640 | 3.470 | 3.530 | 3.530 | 5,042,000 |
| 27 May 2024 | 3.580 | 3.660 | 3.490 | 3.650 | 3.650 | 5,556,976 |
| 24 May 2024 | 3.750 | 3.770 | 3.580 | 3.580 | 3.580 | 5,570,000 |
| 23 May 2024 | 3.820 | 3.820 | 3.660 | 3.760 | 3.760 | 5,184,000 |
| 22 May 2024 | 3.950 | 3.980 | 3.750 | 3.820 | 3.820 | 7,568,138 |
| 21 May 2024 | 3.950 | 3.950 | 3.870 | 3.930 | 3.930 | 3,842,000 |
| 20 May 2024 | 3.990 | 4.040 | 3.920 | 3.950 | 3.950 | 4,612,000 |
| 17 May 2024 | 3.750 | 4.050 | 3.750 | 3.970 | 3.970 | 9,554,356 |
| 16 May 2024 | 3.860 | 3.880 | 3.760 | 3.770 | 3.770 | 5,586,200 |
| 14 May 2024 | 3.580 | 3.880 | 3.580 | 3.850 | 3.850 | 10,852,000 |
| 13 May 2024 | 3.520 | 3.620 | 3.520 | 3.610 | 3.610 | 3,988,000 |
| 10 May 2024 | 3.690 | 3.750 | 3.490 | 3.520 | 3.520 | 12,384,200 |
| 09 May 2024 | 3.720 | 3.790 | 3.650 | 3.690 | 3.690 | 5,598,000 |
| 08 May 2024 | 3.650 | 3.800 | 3.600 | 3.720 | 3.720 | 9,404,000 |
| 07 May 2024 | 3.580 | 3.670 | 3.560 | 3.630 | 3.630 | 4,262,000 |
| 06 May 2024 | 3.570 | 3.650 | 3.490 | 3.580 | 3.580 | 5,219,334 |
| 03 May 2024 | 3.450 | 3.690 | 3.450 | 3.570 | 3.570 | 10,467,800 |
| 02 May 2024 | 3.400 | 3.540 | 3.340 | 3.390 | 3.390 | 11,060,200 |
| 30 Apr 2024 | 3.240 | 3.430 | 3.140 | 3.410 | 3.410 | 12,065,126 |
| 29 Apr 2024 | 3.120 | 3.300 | 3.080 | 3.210 | 3.210 | 11,530,958 |
| 26 Apr 2024 | 2.820 | 3.150 | 2.820 | 3.110 | 3.110 | 18,359,198 |
| 25 Apr 2024 | 2.930 | 2.930 | 2.770 | 2.820 | 2.820 | 6,262,000 |
| 24 Apr 2024 | 2.900 | 2.980 | 2.870 | 2.930 | 2.930 | 6,174,000 |
| 23 Apr 2024 | 2.910 | 2.940 | 2.820 | 2.860 | 2.860 | 3,702,000 |
| 22 Apr 2024 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 6,321,000 |
| 19 Apr 2024 | 2.820 | 2.830 | 2.610 | 2.700 | 2.700 | 9,620,000 |
| 18 Apr 2024 | 2.870 | 2.890 | 2.810 | 2.870 | 2.870 | 2,010,000 |
| 17 Apr 2024 | 2.770 | 2.900 | 2.750 | 2.870 | 2.870 | 5,585,000 |
| 16 Apr 2024 | 2.830 | 2.840 | 2.690 | 2.730 | 2.730 | 4,054,000 |
| 15 Apr 2024 | 2.850 | 2.850 | 2.720 | 2.830 | 2.830 | 5,632,000 |
| 12 Apr 2024 | 2.860 | 2.870 | 2.780 | 2.850 | 2.850 | 4,192,000 |
| 11 Apr 2024 | 2.920 | 2.940 | 2.810 | 2.860 | 2.860 | 7,292,200 |
| 10 Apr 2024 | 2.940 | 3.030 | 2.900 | 2.930 | 2.930 | 9,268,000 |
| 09 Apr 2024 | 2.620 | 2.990 | 2.620 | 2.950 | 2.950 | 21,218,200 |
| 08 Apr 2024 | 2.670 | 2.670 | 2.600 | 2.620 | 2.620 | 4,000,659 |
| 05 Apr 2024 | 2.660 | 2.710 | 2.600 | 2.660 | 2.660 | 4,136,000 |
| 03 Apr 2024 | 2.620 | 2.720 | 2.600 | 2.660 | 2.660 | 11,390,000 |
| 02 Apr 2024 | 2.500 | 2.650 | 2.480 | 2.610 | 2.610 | 8,715,232 |
| 28 Mar 2024 | 2.450 | 2.530 | 2.420 | 2.480 | 2.480 | 5,016,000 |
| 27 Mar 2024 | 2.370 | 2.520 | 2.340 | 2.450 | 2.450 | 6,772,000 |
| 26 Mar 2024 | 2.430 | 2.430 | 2.320 | 2.360 | 2.360 | 3,460,000 |
| 25 Mar 2024 | 2.300 | 2.430 | 2.270 | 2.400 | 2.400 | 6,646,000 |
| 22 Mar 2024 | 2.380 | 2.380 | 2.170 | 2.280 | 2.280 | 16,004,000 |
| 21 Mar 2024 | 2.630 | 2.630 | 2.530 | 2.550 | 2.550 | 7,504,000 |
| 20 Mar 2024 | 2.420 | 2.630 | 2.420 | 2.600 | 2.600 | 8,020,000 |
| 19 Mar 2024 | 2.450 | 2.480 | 2.410 | 2.410 | 2.410 | 2,994,000 |
| 18 Mar 2024 | 2.410 | 2.520 | 2.390 | 2.470 | 2.470 | 4,634,000 |
| 15 Mar 2024 | 2.450 | 2.480 | 2.360 | 2.410 | 2.410 | 4,168,000 |
| 14 Mar 2024 | 2.420 | 2.520 | 2.420 | 2.450 | 2.450 | 4,452,000 |
| 13 Mar 2024 | 2.550 | 2.560 | 2.380 | 2.410 | 2.410 | 7,554,000 |
| 12 Mar 2024 | 2.620 | 2.650 | 2.500 | 2.550 | 2.550 | 6,452,400 |
| 11 Mar 2024 | 2.530 | 2.710 | 2.430 | 2.580 | 2.580 | 13,798,230 |
| 08 Mar 2024 | 2.360 | 2.530 | 2.320 | 2.490 | 2.490 | 14,246,000 |
| 07 Mar 2024 | 2.620 | 2.750 | 2.280 | 2.360 | 2.360 | 35,151,000 |
| 06 Mar 2024 | 2.020 | 2.620 | 2.020 | 2.560 | 2.560 | 45,921,310 |
| 05 Mar 2024 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 2,566,000 |
| 04 Mar 2024 | 1.790 | 1.900 | 1.770 | 1.860 | 1.860 | 2,964,000 |
| 01 Mar 2024 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 460,000 |
| 29 Feb 2024 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 1,164,000 |
| 28 Feb 2024 | 1.860 | 1.860 | 1.770 | 1.770 | 1.770 | 2,164,000 |
| 27 Feb 2024 | 1.820 | 1.880 | 1.790 | 1.860 | 1.860 | 1,978,000 |
| 26 Feb 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,194,000 |
| 23 Feb 2024 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 1,222,000 |
| 22 Feb 2024 | 1.830 | 1.840 | 1.770 | 1.830 | 1.830 | 824,000 |
| 21 Feb 2024 | 1.730 | 1.860 | 1.720 | 1.800 | 1.800 | 2,496,000 |
| 20 Feb 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 1,166,000 |
| 19 Feb 2024 | 1.750 | 1.790 | 1.690 | 1.790 | 1.790 | 1,048,000 |
| 16 Feb 2024 | 1.680 | 1.780 | 1.680 | 1.750 | 1.750 | 1,090,000 |
| 15 Feb 2024 | 1.670 | 1.720 | 1.650 | 1.680 | 1.680 | 172,000 |
| 14 Feb 2024 | 1.620 | 1.730 | 1.610 | 1.670 | 1.670 | 1,080,000 |
| 09 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 08 Feb 2024 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 1,024,000 |
| 07 Feb 2024 | 1.740 | 1.800 | 1.650 | 1.650 | 1.650 | 1,602,000 |
| 06 Feb 2024 | 1.640 | 1.750 | 1.600 | 1.740 | 1.740 | 2,172,000 |
| 05 Feb 2024 | 1.620 | 1.650 | 1.560 | 1.610 | 1.610 | 3,734,000 |
| 02 Feb 2024 | 1.840 | 1.840 | 1.680 | 1.690 | 1.690 | 3,643,960 |
| 01 Feb 2024 | 1.800 | 1.850 | 1.780 | 1.810 | 1.810 | 678,000 |
| 31 Jan 2024 | 1.840 | 1.850 | 1.770 | 1.800 | 1.800 | 1,386,000 |
| 30 Jan 2024 | 1.870 | 1.890 | 1.820 | 1.820 | 1.820 | 1,596,000 |
| 29 Jan 2024 | 1.910 | 1.940 | 1.870 | 1.880 | 1.880 | 870,000 |
| 26 Jan 2024 | 1.900 | 1.930 | 1.860 | 1.870 | 1.870 | 1,469,000 |
| 25 Jan 2024 | 1.930 | 1.950 | 1.860 | 1.930 | 1.930 | 1,166,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.