Yahoo
    HKSE - Delayed Quote HKD

    New World Department Store China Limited (0825.HK)

    0.245 0.000 (0.00%)
    At close: 4:08:34 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 10, 2026
    		 0.245 0.245 0.244 0.245 0.245 4,250,000
    Nov 9, 2026
    		 0.240 0.245 0.240 0.245 0.245 325,000
    Nov 6, 2026
    		 0.245 0.245 0.245 0.245 0.245 -
    Nov 5, 2026
    		 0.245 0.250 0.235 0.249 0.249 3,058,000
    Nov 4, 2026
    		 0.245 0.245 0.245 0.245 0.245 -
    Nov 3, 2026
    		 0.245 0.245 0.245 0.245 0.245 23,000
    Nov 2, 2026
    		 0.246 0.246 0.245 0.245 0.245 231,000
    Oct 30, 2026
    		 0.245 0.250 0.245 0.248 0.248 120,000
    Oct 29, 2026
    		 0.241 0.246 0.236 0.245 0.245 339,000
    Oct 28, 2026
    		 0.245 0.250 0.245 0.250 0.250 125,000
    Oct 27, 2026
    		 0.246 0.250 0.245 0.248 0.248 1,693,000
    Oct 26, 2026
    		 0.245 0.250 0.245 0.249 0.249 141,000
    Oct 23, 2026
    		 0.245 0.249 0.231 0.249 0.249 416,000
    Oct 22, 2026
    		 0.245 0.249 0.245 0.245 0.245 663,000
    Oct 21, 2026
    		 0.250 0.250 0.240 0.249 0.249 81,000
    Oct 20, 2026
    		 0.244 0.250 0.236 0.250 0.250 254,000
    Oct 16, 2026
    		 0.255 0.255 0.244 0.250 0.250 43,000
    Oct 15, 2026
    		 0.245 0.247 0.243 0.247 0.247 28,000
    Oct 14, 2026
    		 0.247 0.250 0.246 0.248 0.248 108,000
    Oct 13, 2026
    		 0.250 0.250 0.246 0.250 0.250 152,000
    Oct 12, 2026
    		 0.250 0.255 0.245 0.249 0.249 141,156
    Oct 9, 2026
    		 0.250 0.255 0.246 0.255 0.255 207,000
    Oct 8, 2026
    		 0.250 0.255 0.245 0.255 0.255 344,000
    Oct 7, 2026
    		 0.250 0.250 0.250 0.250 0.250 52,000
    Oct 6, 2026
    		 0.250 0.265 0.250 0.255 0.255 258,000
    Oct 5, 2026
    		 0.245 0.255 0.245 0.255 0.255 12,121
    Oct 2, 2026
    		 0.255 0.255 0.245 0.250 0.250 16,000
    Sep 30, 2026
    		 0.250 0.255 0.245 0.255 0.255 59,000
    Sep 29, 2026
    		 0.246 0.255 0.246 0.255 0.255 101,000
    Sep 28, 2026
    		 0.255 0.255 0.245 0.255 0.255 391,000
    Sep 25, 2026
    		 0.270 0.270 0.260 0.270 0.270 8,000
    Sep 24, 2026
    		 0.270 0.270 0.260 0.265 0.265 4,000
    Sep 23, 2026
    		 0.265 0.265 0.265 0.265 0.265 41,000
    Sep 22, 2026
    		 0.260 0.275 0.260 0.270 0.270 9,000
    Sep 21, 2026
    		 0.265 0.275 0.260 0.270 0.270 809,000
    Sep 18, 2026
    		 0.260 0.270 0.255 0.270 0.270 116,000
    Sep 17, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Sep 16, 2026
    		 0.255 0.270 0.255 0.265 0.265 2,140,000
    Sep 15, 2026
    		 0.270 0.270 0.255 0.255 0.255 3,008,000
    Sep 14, 2026
    		 0.270 0.280 0.265 0.280 0.280 23,000
    Sep 11, 2026
    		 0.265 0.280 0.265 0.280 0.280 102,000
    Sep 10, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Sep 9, 2026
    		 0.265 0.270 0.265 0.270 0.270 107,000
    Sep 8, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Sep 7, 2026
    		 0.285 0.285 0.270 0.270 0.270 3,000
    Sep 4, 2026
    		 0.270 0.285 0.265 0.280 0.280 357,000
    Sep 3, 2026
    		 0.265 0.265 0.265 0.265 0.265 3,000
    Sep 2, 2026
    		 0.265 0.265 0.265 0.265 0.265 1,000
    Sep 1, 2026
    		 0.280 0.280 0.265 0.265 0.265 34,000
    Aug 31, 2026
    		 0.270 0.285 0.265 0.280 0.280 63,000
    Aug 28, 2026
    		 0.265 0.295 0.265 0.285 0.285 83,000
    Aug 27, 2026
    		 0.265 0.265 0.255 0.265 0.265 86,000
    Aug 26, 2026
    		 0.260 0.270 0.260 0.265 0.265 86,000
    Aug 25, 2026
    		 0.260 0.260 0.260 0.260 0.260 7,000
    Aug 24, 2026
    		 0.270 0.270 0.255 0.260 0.260 23,000
    Aug 21, 2026
    		 0.260 0.270 0.260 0.270 0.270 35,000
    Aug 20, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Aug 19, 2026
    		 0.270 0.270 0.260 0.260 0.260 7,000
    Aug 18, 2026
    		 0.260 0.260 0.260 0.260 0.260 23,000
    Aug 17, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Aug 14, 2026
    		 0.265 0.270 0.265 0.270 0.270 62,000
    Aug 13, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Aug 12, 2026
    		 0.265 0.270 0.265 0.270 0.270 19,000
    Aug 11, 2026
    		 0.270 0.275 0.270 0.270 0.270 51,000
    Aug 10, 2026
    		 0.270 0.280 0.265 0.275 0.275 210,000
    Aug 7, 2026
    		 0.275 0.280 0.270 0.270 0.270 86,000
    Aug 6, 2026
    		 0.275 0.280 0.275 0.275 0.275 11,248,000
    Aug 5, 2026
    		 0.275 0.275 0.265 0.275 0.275 1,391,000
    Aug 4, 2026
    		 0.265 0.275 0.260 0.275 0.275 288,000
    Aug 3, 2026
    		 0.270 0.280 0.270 0.275 0.275 15,000
    Jul 31, 2026
    		 0.270 0.270 0.270 0.270 0.270 4,000
    Jul 30, 2026
    		 0.270 0.275 0.265 0.270 0.270 35,000
    Jul 29, 2026
    		 0.295 0.295 0.270 0.270 0.270 53,000
    Jul 28, 2026
    		 0.265 0.280 0.265 0.275 0.275 480,000
    Jul 27, 2026
    		 0.270 0.270 0.265 0.265 0.265 12,000
    Jul 24, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    Jul 23, 2026
    		 0.275 0.280 0.270 0.280 0.280 408,192
    Jul 22, 2026
    		 0.270 0.280 0.270 0.280 0.280 15,300
    Jul 21, 2026
    		 0.280 0.280 0.270 0.280 0.280 14,000
    Jul 20, 2026
    		 0.270 0.280 0.265 0.280 0.280 461,000
    Jul 17, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 16, 2026
    		 0.270 0.295 0.265 0.270 0.270 305,000
    Jul 15, 2026
    		 0.280 0.280 0.265 0.270 0.270 339,000
    Jul 14, 2026
    		 0.280 0.280 0.275 0.280 0.280 305,000
    Jul 13, 2026
    		 0.275 0.275 0.270 0.270 0.270 16,000
    Jul 10, 2026
    		 0.280 0.295 0.270 0.275 0.275 125,000
    Jul 9, 2026
    		 0.290 0.290 0.280 0.280 0.280 8,000
    Jul 8, 2026
    		 0.300 0.300 0.265 0.295 0.295 218,000
    Jul 7, 2026
    		 0.275 0.280 0.270 0.280 0.280 23,000
    Jul 6, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Jul 3, 2026
    		 0.285 0.285 0.275 0.280 0.280 6,000
    Jul 2, 2026
    		 0.280 0.285 0.265 0.285 0.285 116,000
    Jun 30, 2026
    		 0.270 0.280 0.265 0.280 0.280 36,000
    Jun 29, 2026
    		 0.270 0.275 0.265 0.275 0.275 34,000
    Jun 26, 2026
    		 0.280 0.280 0.260 0.280 0.280 615,000
    Jun 25, 2026
    		 0.290 0.290 0.280 0.285 0.285 345,000
    Jun 24, 2026
    		 0.295 0.295 0.295 0.295 0.295 69,000
    Jun 23, 2026
    		 0.300 0.300 0.295 0.300 0.300 235,000
    Jun 22, 2026
    		 0.285 0.305 0.285 0.300 0.300 1,564,000
    Jun 18, 2026
    		 0.290 0.300 0.290 0.295 0.295 472,000
    Jun 17, 2026
    		 0.285 0.300 0.285 0.295 0.295 8,300
    Jun 16, 2026
    		 0.295 0.295 0.295 0.295 0.295 -
    Jun 15, 2026
    		 0.280 0.295 0.280 0.295 0.295 126,000
    Jun 12, 2026
    		 0.285 0.285 0.285 0.285 0.285 -
    Jun 11, 2026
    		 0.290 0.295 0.285 0.285 0.285 9,000
    Jun 10, 2026
    		 0.280 0.295 0.275 0.290 0.290 54,000
    Jun 9, 2026
    		 0.280 0.300 0.280 0.290 0.290 82,000
    Jun 8, 2026
    		 0.285 0.285 0.285 0.285 0.285 -
    Jun 5, 2026
    		 0.305 0.305 0.295 0.300 0.300 34,000
    Jun 4, 2026
    		 0.305 0.305 0.305 0.305 0.305 3,000
    Jun 3, 2026
    		 0.300 0.300 0.300 0.300 0.300 62,000
    Jun 2, 2026
    		 0.300 0.305 0.290 0.300 0.300 91,000
    Jun 1, 2026
    		 0.320 0.320 0.295 0.300 0.300 45,000
    May 29, 2026
    		 0.300 0.310 0.300 0.310 0.310 45,384
    May 28, 2026
    		 0.300 0.325 0.285 0.300 0.300 427,000
    May 27, 2026
    		 0.300 0.315 0.300 0.300 0.300 25,000
    May 26, 2026
    		 0.300 0.315 0.300 0.300 0.300 32,000
    May 22, 2026
    		 0.310 0.310 0.300 0.300 0.300 208,000
    May 21, 2026
    		 0.305 0.305 0.300 0.300 0.300 167,000
    May 20, 2026
    		 0.305 0.305 0.305 0.305 0.305 31,000
    May 19, 2026
    		 0.315 0.315 0.305 0.310 0.310 142,000
    May 18, 2026
    		 0.315 0.340 0.310 0.315 0.315 62,000
    May 15, 2026
    		 0.315 0.320 0.310 0.315 0.315 936,000
    May 14, 2026
    		 0.325 0.325 0.315 0.315 0.315 30,000
    May 13, 2026
    		 0.335 0.335 0.325 0.325 0.325 13,000
    May 12, 2026
    		 0.310 0.350 0.310 0.335 0.335 1,419,000
    May 11, 2026
    		 0.310 0.320 0.310 0.310 0.310 149,000
    May 8, 2026
    		 0.325 0.325 0.315 0.315 0.315 25,000
    May 7, 2026
    		 0.320 0.325 0.310 0.325 0.325 328,000
    May 6, 2026
    		 0.320 0.320 0.310 0.310 0.310 564,000
    May 5, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    May 4, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Apr 30, 2026
    		 0.315 0.330 0.310 0.330 0.330 141,000
    Apr 29, 2026
    		 0.315 0.320 0.310 0.320 0.320 8,000
    Apr 28, 2026
    		 0.310 0.335 0.310 0.335 0.335 53,000
    Apr 27, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Apr 24, 2026
    		 0.305 0.335 0.305 0.335 0.335 11,000
    Apr 23, 2026
    		 0.320 0.320 0.315 0.315 0.315 41,000
    Apr 22, 2026
    		 0.315 0.335 0.315 0.335 0.335 8,000
    Apr 21, 2026
    		 0.325 0.325 0.315 0.315 0.315 181,000
    Apr 20, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Apr 17, 2026
    		 0.315 0.330 0.315 0.330 0.330 24,716
    Apr 16, 2026
    		 0.315 0.330 0.315 0.330 0.330 44,000
    Apr 15, 2026
    		 0.315 0.315 0.315 0.315 0.315 15,000
    Apr 14, 2026
    		 0.315 0.315 0.315 0.315 0.315 67,000
    Apr 13, 2026
    		 0.315 0.320 0.315 0.320 0.320 38,378
    Apr 10, 2026
    		 0.325 0.325 0.315 0.320 0.320 84,000
    Apr 9, 2026
    		 0.320 0.320 0.315 0.320 0.320 138,000
    Apr 8, 2026
    		 0.325 0.340 0.320 0.320 0.320 235,000
    Apr 2, 2026
    		 0.310 0.325 0.310 0.325 0.325 223,000
    Apr 1, 2026
    		 0.325 0.325 0.310 0.315 0.315 782,000
    Mar 31, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Mar 30, 2026
    		 0.330 0.330 0.330 0.330 0.330 700,000
    Mar 27, 2026
    		 0.325 0.330 0.310 0.330 0.330 505,000
    Mar 26, 2026
    		 0.320 0.330 0.300 0.330 0.330 1,180,000
    Mar 25, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Mar 24, 2026
    		 0.315 0.330 0.315 0.330 0.330 6,000
    Mar 23, 2026
    		 0.325 0.330 0.305 0.330 0.330 905,000
    Mar 20, 2026
    		 0.340 0.340 0.315 0.340 0.340 378,000
    Mar 19, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Mar 18, 2026
    		 0.350 0.350 0.335 0.350 0.350 82,000
    Mar 17, 2026
    		 0.345 0.360 0.335 0.340 0.340 145,000
    Mar 16, 2026
    		 0.340 0.350 0.330 0.335 0.335 124,076
    Mar 13, 2026
    		 0.340 0.345 0.340 0.340 0.340 339,000
    Mar 12, 2026
    		 0.340 0.340 0.335 0.335 0.335 213,000
    Mar 11, 2026
    		 0.350 0.350 0.335 0.345 0.345 193,000
    Mar 10, 2026
    		 0.335 0.350 0.330 0.350 0.350 264,000
    Mar 9, 2026
    		 0.335 0.335 0.330 0.335 0.335 366,480
    Mar 6, 2026
    		 0.345 0.350 0.335 0.340 0.340 959,000
    Mar 5, 2026
    		 0.350 0.350 0.345 0.350 0.350 87,000
    Mar 4, 2026
    		 0.350 0.350 0.340 0.345 0.345 244,000
    Mar 3, 2026
    		 0.360 0.365 0.340 0.350 0.350 2,270,055
    Mar 2, 2026
    		 0.395 0.395 0.365 0.370 0.370 585,000
    Feb 27, 2026
    		 0.380 0.390 0.380 0.390 0.390 329,000
    Feb 26, 2026
    		 0.400 0.400 0.375 0.380 0.380 556,000
    Feb 25, 2026
    		 0.395 0.405 0.385 0.385 0.385 559,000
    Feb 24, 2026
    		 0.375 0.390 0.370 0.390 0.390 1,321,000
    Feb 23, 2026
    		 0.370 0.370 0.360 0.370 0.370 275,000
    Feb 20, 2026
    		 0.365 0.370 0.360 0.360 0.360 521,000
    Feb 16, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Feb 13, 2026
    		 0.365 0.380 0.365 0.370 0.370 307,000
    Feb 12, 2026
    		 0.375 0.380 0.370 0.370 0.370 256,000
    Feb 11, 2026
    		 0.380 0.385 0.375 0.380 0.380 330,000
    Feb 10, 2026
    		 0.385 0.390 0.380 0.390 0.390 194,000
    Feb 9, 2026
    		 0.380 0.385 0.380 0.380 0.380 324,000
    Feb 6, 2026
    		 0.365 0.390 0.365 0.385 0.385 355,000
    Feb 5, 2026
    		 0.385 0.385 0.375 0.380 0.380 863,000
    Feb 4, 2026
    		 0.390 0.395 0.375 0.385 0.385 1,169,000
    Feb 3, 2026
    		 0.370 0.385 0.365 0.380 0.380 758,000
    Feb 2, 2026
    		 0.400 0.400 0.365 0.370 0.370 3,001,000
    Jan 30, 2026
    		 0.360 0.420 0.360 0.400 0.400 20,028,484
    Jan 29, 2026
    		 0.355 0.355 0.345 0.355 0.355 637,000
    Jan 28, 2026
    		 0.350 0.355 0.340 0.350 0.350 3,111,000
    Jan 27, 2026
    		 0.355 0.360 0.345 0.350 0.350 2,572,000
    Jan 26, 2026
    		 0.360 0.360 0.355 0.360 0.360 1,137,000
    Jan 23, 2026
    		 0.360 0.370 0.350 0.360 0.360 6,078,000
    Jan 22, 2026
    		 0.345 0.360 0.345 0.355 0.355 4,481,000
    Jan 21, 2026
    		 0.340 0.350 0.335 0.345 0.345 2,124,000
    Jan 20, 2026
    		 0.390 0.390 0.345 0.345 0.345 6,472,000
    Jan 19, 2026
    		 0.310 0.420 0.310 0.395 0.395 19,441,000
    Jan 16, 2026
    		 0.305 0.315 0.285 0.305 0.305 2,303,000
    Jan 15, 2026
    		 0.295 0.315 0.290 0.305 0.305 3,348,000
    Jan 14, 2026
    		 0.285 0.290 0.280 0.290 0.290 254,000
    Jan 13, 2026
    		 0.280 0.290 0.270 0.285 0.285 649,000
    Jan 12, 2026
    		 0.290 0.290 0.275 0.280 0.280 786,000
    Jan 9, 2026
    		 0.280 0.280 0.265 0.270 0.270 165,000
    Jan 8, 2026
    		 0.270 0.275 0.265 0.275 0.275 136,000
    Jan 7, 2026
    		 0.285 0.290 0.270 0.270 0.270 1,813,000
    Jan 6, 2026
    		 0.280 0.280 0.265 0.275 0.275 380,000
    Jan 5, 2026
    		 0.275 0.275 0.265 0.265 0.265 136,000
    Jan 2, 2026
    		 0.275 0.280 0.270 0.275 0.275 212,000
    Dec 31, 2025
    		 0.265 0.265 0.265 0.265 0.265 -
    Dec 30, 2025
    		 0.265 0.275 0.265 0.265 0.265 250,710
    Dec 29, 2025
    		 0.280 0.295 0.250 0.280 0.280 1,616,000
    Dec 24, 2025
    		 0.280 0.280 0.280 0.280 0.280 -
    Dec 23, 2025
    		 0.280 0.280 0.280 0.280 0.280 13,000
    Dec 22, 2025
    		 0.295 0.295 0.280 0.290 0.290 64,000
    Dec 19, 2025
    		 0.280 0.295 0.270 0.295 0.295 404,000
    Dec 18, 2025
    		 0.300 0.305 0.250 0.285 0.285 847,000
    Dec 17, 2025
    		 0.300 0.305 0.290 0.300 0.300 581,000
    Dec 16, 2025
    		 0.300 0.310 0.290 0.290 0.290 201,000
    Dec 15, 2025
    		 0.290 0.300 0.290 0.295 0.295 546,000
    Dec 12, 2025
    		 0.300 0.300 0.300 0.300 0.300 -
    Dec 11, 2025
    		 0.300 0.300 0.300 0.300 0.300 -
    Dec 10, 2025
    		 0.300 0.300 0.295 0.300 0.300 54,000
    Dec 9, 2025
    		 0.300 0.305 0.290 0.300 0.300 92,000
    Dec 8, 2025
    		 0.295 0.295 0.295 0.295 0.295 14,000
    Dec 5, 2025
    		 0.305 0.305 0.295 0.295 0.295 89,000
    Dec 4, 2025
    		 0.305 0.305 0.300 0.300 0.300 82,000
    Dec 3, 2025
    		 0.305 0.305 0.300 0.305 0.305 221,000
    Dec 2, 2025
    		 0.300 0.300 0.295 0.300 0.300 129,000
    Dec 1, 2025
    		 0.300 0.305 0.300 0.300 0.300 392,000
    Nov 28, 2025
    		 0.300 0.300 0.300 0.300 0.300 905,000
    Nov 27, 2025
    		 0.300 0.300 0.300 0.300 0.300 7,000
    Nov 26, 2025
    		 0.300 0.300 0.300 0.300 0.300 51,000
    Nov 25, 2025
    		 0.300 0.300 0.300 0.300 0.300 78,000
    Nov 24, 2025
    		 0.300 0.300 0.290 0.300 0.300 98,000
    Nov 21, 2025
    		 0.305 0.315 0.290 0.290 0.290 565,000
    Nov 20, 2025
    		 0.305 0.315 0.305 0.315 0.315 113,000
    Nov 19, 2025
    		 0.315 0.325 0.305 0.315 0.315 16,000
    Nov 18, 2025
    		 0.325 0.325 0.305 0.315 0.315 192,000
    Nov 17, 2025
    		 0.320 0.325 0.305 0.320 0.320 66,000
    Nov 14, 2025
    		 0.325 0.325 0.300 0.320 0.320 159,000
    Nov 13, 2025
    		 0.310 0.315 0.305 0.310 0.310 207,000
    Nov 12, 2025
    		 0.300 0.310 0.295 0.310 0.310 386,215
    Nov 11, 2025
    		 0.300 0.305 0.295 0.305 0.305 23,000
    Nov 10, 2025
    		 0.305 0.305 0.295 0.295 0.295 40,000

    Related Tickers

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