Yahoo
    HKSE - Delayed Quote HKD

    New City Development Group Limited (0456.HK)

    0.525 -0.010 (-1.87%)
    At close: October 30 at 1:51:54 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.600 0.600 0.525 0.525 0.525 6,000
    Oct 29, 2026
    		 0.535 0.535 0.535 0.535 0.535 -
    Oct 28, 2026
    		 0.560 0.560 0.560 0.560 0.560 10,000
    Oct 27, 2026
    		 0.560 0.560 0.560 0.560 0.560 6,000
    Oct 26, 2026
    		 0.560 0.560 0.560 0.560 0.560 4,000
    Oct 23, 2026
    		 0.505 0.590 0.505 0.560 0.560 146,000
    Oct 22, 2026
    		 0.535 0.555 0.500 0.535 0.535 134,000
    Oct 21, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Oct 20, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Oct 16, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Oct 15, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Oct 14, 2026
    		 0.485 0.600 0.485 0.600 0.600 166,000
    Oct 13, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Oct 12, 2026
    		 0.510 0.550 0.500 0.530 0.530 92,520
    Oct 9, 2026
    		 0.590 0.595 0.555 0.570 0.570 180,000
    Oct 8, 2026
    		 0.495 0.530 0.495 0.530 0.530 24,000
    Oct 7, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Oct 6, 2026
    		 0.480 0.480 0.475 0.480 0.480 50,000
    Oct 5, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    Oct 2, 2026
    		 0.480 0.500 0.480 0.490 0.490 242,000
    Sep 30, 2026
    		 0.540 0.540 0.540 0.540 0.540 6,400
    Sep 29, 2026
    		 0.500 0.545 0.500 0.540 0.540 94,000
    Sep 28, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Sep 25, 2026
    		 0.480 0.485 0.450 0.485 0.485 130,000
    Sep 24, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Sep 23, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Sep 22, 2026
    		 0.480 0.495 0.480 0.500 0.500 84,000
    Sep 21, 2026
    		 0.540 0.560 0.540 0.540 0.540 98,000
    Sep 18, 2026
    		 0.480 0.480 0.470 0.480 0.480 64,000
    Sep 17, 2026
    		 0.515 0.515 0.490 0.490 0.490 52,000
    Sep 16, 2026
    		 0.485 0.485 0.460 0.475 0.475 80,000
    Sep 15, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Sep 14, 2026
    		 0.500 0.500 0.460 0.460 0.460 80,000
    Sep 11, 2026
    		 0.485 0.560 0.480 0.550 0.550 158,000
    Sep 10, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Sep 9, 2026
    		 0.445 0.445 0.445 0.445 0.445 2,000
    Sep 8, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Sep 7, 2026
    		 0.445 0.445 0.440 0.440 0.440 74,000
    Sep 4, 2026
    		 0.540 0.555 0.440 0.440 0.440 406,000
    Sep 3, 2026
    		 0.455 0.545 0.440 0.540 0.540 120,000
    Sep 2, 2026
    		 0.465 0.465 0.465 0.465 0.465 2,000
    Sep 1, 2026
    		 0.485 0.485 0.480 0.480 0.480 108,000
    Aug 31, 2026
    		 0.470 0.490 0.470 0.490 0.490 38,355
    Aug 28, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Aug 27, 2026
    		 0.490 0.490 0.460 0.470 0.470 100,000
    Aug 26, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    Aug 25, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    Aug 24, 2026
    		 0.600 0.545 0.480 0.490 0.490 78,000
    Aug 21, 2026
    		 0.545 0.630 0.545 0.630 0.630 312,000
    Aug 20, 2026
    		 0.530 0.530 0.530 0.530 0.530 56,000
    Aug 19, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Aug 18, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Aug 17, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Aug 14, 2026
    		 0.470 0.585 0.470 0.585 0.585 34,000
    Aug 13, 2026
    		 0.430 0.430 0.420 0.420 0.420 38,000
    Aug 12, 2026
    		 0.460 0.475 0.450 0.475 0.475 144,000
    Aug 11, 2026
    		 0.470 0.470 0.470 0.470 0.470 28,000
    Aug 10, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Aug 7, 2026
    		 0.505 0.505 0.505 0.505 0.505 22,000
    Aug 6, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Aug 5, 2026
    		 0.535 0.535 0.500 0.500 0.500 12,000
    Aug 4, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Aug 3, 2026
    		 0.580 0.585 0.570 0.570 0.570 16,000
    Jul 31, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jul 30, 2026
    		 0.640 0.680 0.530 0.620 0.620 48,000
    Jul 29, 2026
    		 0.560 0.690 0.485 0.640 0.640 160,000
    Jul 28, 2026
    		 0.690 0.690 0.690 0.690 0.690 20,000
    Jul 27, 2026
    		 0.690 0.690 0.680 0.690 0.690 138,000
    Jul 24, 2026
    		 0.650 0.800 0.630 0.650 0.650 826,000
    Jul 23, 2026
    		 0.560 0.630 0.500 0.590 0.590 246,000
    Jul 22, 2026
    		 0.610 0.610 0.455 0.460 0.460 142,000
    Jul 21, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Jul 20, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jul 17, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Jul 16, 2026
    		 0.540 0.650 0.540 0.650 0.650 127,500
    Jul 15, 2026
    		 0.410 0.530 0.410 0.530 0.530 262,000
    Jul 14, 2026
    		 0.410 0.410 0.410 0.410 0.410 28,000
    Jul 13, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Jul 10, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Jul 9, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Jul 8, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Jul 7, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Jul 6, 2026
    		 0.450 0.465 0.450 0.455 0.455 22,000
    Jul 3, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 2, 2026
    		 0.600 0.600 0.580 0.590 0.590 30,000
    Jun 30, 2026
    		 0.420 0.600 0.420 0.600 0.600 64,000
    Jun 29, 2026
    		 0.495 0.495 0.415 0.465 0.465 6,000
    Jun 26, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jun 25, 2026
    		 0.510 0.510 0.500 0.500 0.500 46,000
    Jun 24, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jun 23, 2026
    		 0.500 0.700 0.700 0.600 0.600 2,000
    Jun 22, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Jun 18, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 17, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 16, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 15, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 12, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 11, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 10, 2026
    		 0.640 0.720 0.640 0.720 0.720 159,600
    Jun 9, 2026
    		 0.570 0.680 0.550 0.680 0.680 324,000
    Jun 8, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jun 5, 2026
    		 0.530 0.650 0.500 0.650 0.650 194,000
    Jun 4, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jun 3, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jun 2, 2026
    		 0.520 0.530 0.450 0.500 0.500 56,000
    Jun 1, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    May 29, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    May 28, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    May 27, 2026
    		 0.475 0.530 0.455 0.530 0.530 48,000
    May 26, 2026
    		 0.425 0.425 0.425 0.425 0.425 18,000
    May 22, 2026
    		 0.420 0.420 0.420 0.425 0.425 4,000
    May 21, 2026
    		 0.440 0.440 0.420 0.420 0.420 174,000
    May 20, 2026
    		 0.450 0.450 0.450 0.450 0.450 28,000
    May 19, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    May 18, 2026
    		 0.500 0.500 0.500 0.500 0.500 2,000
    May 15, 2026
    		 0.500 0.550 0.500 0.500 0.500 42,000
    May 14, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    May 13, 2026
    		 0.500 0.520 0.500 0.520 0.520 56,000
    May 12, 2026
    		 0.510 0.510 0.510 0.510 0.510 12,000
    May 11, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    May 8, 2026
    		 0.510 0.540 0.510 0.530 0.530 28,000
    May 7, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 6, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 5, 2026
    		 0.425 0.425 0.425 0.425 0.425 -
    May 4, 2026
    		 0.440 0.440 0.400 0.425 0.425 6,000
    Apr 30, 2026
    		 0.440 0.440 0.435 0.440 0.440 44,000
    Apr 29, 2026
    		 0.440 0.440 0.440 0.440 0.440 2,000
    Apr 28, 2026
    		 0.530 0.540 0.440 0.445 0.445 124,000
    Apr 27, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Apr 24, 2026
    		 0.630 0.630 0.630 0.540 0.540 24,000
    Apr 23, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Apr 22, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Apr 21, 2026
    		 0.445 0.445 0.440 0.440 0.440 10,000
    Apr 20, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Apr 17, 2026
    		 0.445 0.445 0.445 0.445 0.445 24,000
    Apr 16, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 15, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 14, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 13, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 10, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 9, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 8, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 2, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 1, 2026
    		 0.500 0.500 0.490 0.495 0.495 236,078
    Mar 31, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Mar 30, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Mar 27, 2026
    		 0.405 0.405 0.405 0.405 0.405 24,000
    Mar 26, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Mar 25, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Mar 24, 2026
    		 0.640 0.640 0.640 0.520 0.520 24,000
    Mar 23, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Mar 20, 2026
    		 0.400 0.400 0.395 0.400 0.400 102,000
    Mar 19, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Mar 18, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    Mar 17, 2026
    		 0.405 0.405 0.405 0.430 0.430 24,000
    Mar 16, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Mar 13, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Mar 12, 2026
    		 0.650 0.650 0.650 0.540 0.540 24,000
    Mar 11, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Mar 10, 2026
    		 0.420 0.400 0.400 0.400 0.400 4,000
    Mar 9, 2026
    		 0.400 0.400 0.395 0.395 0.395 26,000
    Mar 6, 2026
    		 0.395 0.395 0.395 0.395 0.395 -
    Mar 5, 2026
    		 0.410 0.410 0.380 0.385 0.385 4,000
    Mar 4, 2026
    		 0.450 0.450 0.405 0.415 0.415 22,000
    Mar 3, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Mar 2, 2026
    		 0.500 0.500 0.500 0.500 0.500 24,019
    Feb 27, 2026
    		 0.400 0.435 0.400 0.435 0.435 46,000
    Feb 26, 2026
    		 0.450 0.450 0.450 0.450 0.450 24,000
    Feb 25, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Feb 24, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Feb 23, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Feb 20, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 16, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 13, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 12, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 11, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 10, 2026
    		 0.455 0.455 0.455 0.455 0.455 -
    Feb 9, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Feb 6, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Feb 5, 2026
    		 0.465 0.465 0.440 0.445 0.445 26,000
    Feb 4, 2026
    		 0.475 0.475 0.465 0.465 0.465 20,000
    Feb 3, 2026
    		 0.465 0.465 0.465 0.465 0.465 22,000
    Feb 2, 2026
    		 0.470 0.470 0.470 0.470 0.470 -
    Jan 30, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Jan 29, 2026
    		 0.475 0.485 0.475 0.485 0.485 42,000
    Jan 28, 2026
    		 0.470 0.470 0.470 0.470 0.470 -
    Jan 27, 2026
    		 0.470 0.470 0.470 0.470 0.470 -
    Jan 26, 2026
    		 0.475 0.475 0.475 0.475 0.475 -
    Jan 23, 2026
    		 0.480 0.480 0.480 0.480 0.480 4,000
    Jan 22, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jan 21, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jan 20, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jan 19, 2026
    		 0.490 0.490 0.475 0.480 0.480 68,000
    Jan 16, 2026
    		 0.495 0.435 0.435 0.480 0.480 2,000
    Jan 15, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jan 14, 2026
    		 0.435 0.435 0.435 0.490 0.490 4,000
    Jan 13, 2026
    		 0.500 0.560 0.530 0.500 0.500 4,000
    Jan 12, 2026
    		 0.560 0.560 0.530 0.500 0.500 4,000
    Jan 9, 2026
    		 0.560 0.560 0.530 0.500 0.500 99,200
    Jan 8, 2026
    		 0.550 0.570 0.540 0.560 0.560 164,000
    Jan 7, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jan 6, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jan 5, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Jan 2, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 31, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 30, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 29, 2025
    		 0.440 0.440 0.430 0.430 0.430 53,200
    Dec 24, 2025
    		 0.445 0.445 0.445 0.445 0.445 -
    Dec 23, 2025
    		 0.445 0.445 0.445 0.445 0.445 -
    Dec 22, 2025
    		 0.420 0.420 0.420 0.420 0.420 56,000
    Dec 19, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 18, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 17, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 16, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 15, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 12, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 11, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 10, 2025
    		 0.435 0.435 0.435 0.435 0.435 -
    Dec 9, 2025
    		 0.440 0.440 0.435 0.435 0.435 78,400
    Dec 8, 2025
    		 0.410 0.460 0.400 0.435 0.435 164,000
    Dec 5, 2025
    		 0.445 0.460 0.430 0.440 0.440 100,000
    Dec 4, 2025
    		 0.440 0.465 0.440 0.465 0.465 68,000
    Dec 3, 2025
    		 0.485 0.485 0.485 0.485 0.485 -
    Dec 2, 2025
    		 0.485 0.485 0.485 0.485 0.485 -
    Dec 1, 2025
    		 0.440 0.485 0.435 0.485 0.485 12,000
    Nov 28, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 27, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 26, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 25, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 24, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 21, 2025
    		 0.465 0.465 0.460 0.460 0.460 14,000
    Nov 20, 2025
    		 0.470 0.500 0.460 0.500 0.500 42,000
    Nov 19, 2025
    		 0.485 0.485 0.480 0.480 0.480 22,000
    Nov 18, 2025
    		 0.500 0.500 0.500 0.500 0.500 4,000
    Nov 17, 2025
    		 0.500 0.500 0.500 0.500 0.500 -
    Nov 14, 2025
    		 0.520 0.520 0.500 0.500 0.500 26,000
    Nov 13, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 12, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 11, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 10, 2025
    		 0.520 0.520 0.520 0.520 0.520 18,000
    Nov 7, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 6, 2025
    		 0.520 0.520 0.520 0.520 0.520 1,376,062
    Nov 5, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 4, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Nov 3, 2025
    		 0.520 0.520 0.520 0.520 0.520 -
    Oct 31, 2025
    		 0.600 0.600 0.600 0.600 0.600 -
    Oct 30, 2025
    		 0.600 0.600 0.600 0.600 0.600 40,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: