New Century Healthcare Holding Co. Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01518  2017-01-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.700 0.680 0.800 496,125 0.700 0.680 0.800 0.630 0.790 686,000 0.7232 -1.41%
2025-11-28 0 20 0.710 0.690 0.750 2,778,030 0.710 0.690 0.750 0.510 0.840 3,788,000 0.7334 -13.41%
2025-10-31 0 20 0.820 0.500 0.820 192,230 0.820 0.500 0.820 0.780 0.840 240,000 0.8010 17.14%
2025-09-30 0 22 0.700 0.500 0.780 3,160,925 0.700 0.500 0.780 0.420 0.860 3,982,000 0.7938 -6.67%
2025-08-29 0 21 0.750 0.720 0.750 941,360 0.750 0.720 0.750 0.750 1.000 1,157,500 0.8133 -12.79%
2025-07-31 0 22 0.860 0.860 0.890 657,125 0.860 0.860 0.890 0.720 0.890 793,500 0.8281 7.50%
2025-06-30 0 21 0.800 0.780 0.800 1,112,585 0.800 0.780 0.800 0.800 1.200 1,137,500 0.9781 -33.33%
2025-05-30 0 20 1.200 1.200 1.320 773,230 1.200 1.200 1.320 1.100 1.267 658,803 1.1737 8.11%
2025-04-30 0 19 1.130 1.120 1.250 1,039,320 1.110 1.100 1.228 1.081 1.444 912,635 1.1388 -9.60%
2025-03-31 0 21 1.250 1.250 1.370 3,726,270 1.228 1.228 1.346 0.982 1.375 3,212,293 1.1600 8.70%
2025-02-28 0 20 1.150 1.130 1.250 7,175,425 1.130 1.110 1.228 0.914 1.326 6,196,046 1.1581 15.00%
2025-01-28 0 19 1.000 0.970 1.040 98,795 0.982 0.953 1.022 0.815 0.982 109,944 0.8986 0.00%
2024-12-31 0 20 1.000 - 1.020 49,940 0.982 - 1.002 0.845 1.041 52,427 0.9526 11.11%
2024-11-29 0 21 0.900 0.890 1.080 17,910 0.884 0.874 1.061 0.884 1.031 18,324 0.9774 -5.26%
2024-10-31 0 21 0.950 0.920 0.950 3,360,460 0.933 0.904 0.933 0.776 1.228 3,135,943 1.0716 5.56%
2024-09-30 0 19 0.900 0.800 1.060 194,690 0.884 0.786 1.041 0.707 1.071 191,893 1.0146 12.50%
2024-08-30 0 22 0.800 0.740 0.800 101,220 0.786 0.727 0.786 0.737 0.845 129,795 0.7798 -6.98%
2024-07-31 0 22 0.860 0.790 0.960 828,105 0.845 0.776 0.943 0.688 0.864 1,096,893 0.7550 7.50%
2024-06-28 0 19 0.800 0.800 0.950 280,855 0.786 0.786 0.933 0.688 1.100 317,106 0.8857 -29.82%
2024-05-31 0 21 1.140 - 1.140 609,020 1.120 - 1.120 0.741 1.188 699,561 0.8706 49.16%
2024-04-30 0 20 0.790 0.710 0.800 457,280 0.751 0.675 0.760 0.618 0.855 640,317 0.7141 -10.23%
2024-03-28 0 20 0.880 0.820 0.930 582,760 0.836 0.779 0.884 0.760 0.912 685,040 0.8507 3.53%
2024-02-29 0 19 0.850 - 0.960 425 0.808 - 0.912 0.808 0.808 526 0.8078 13.33%
2024-01-31 0 22 0.750 - 0.850 46,280 0.713 - 0.808 0.713 0.760 64,190 0.7210 -16.67%
2023-12-29 0 19 0.900 0.770 0.900 149,540 0.855 0.732 0.855 0.741 0.969 162,052 0.9228 -10.89%
2023-11-30 0 22 1.010 1.010 1.050 414,590 0.960 0.960 0.998 0.580 0.998 519,830 0.7975 48.53%
2023-10-31 0 20 0.680 0.680 0.750 135,335 0.646 0.646 0.713 0.570 0.713 208,353 0.6495 1.49%
2023-09-29 0 19 0.670 0.610 0.670 659,249 0.637 0.580 0.637 0.461 0.656 1,155,413 0.5706 13.56%
2023-08-31 0 23 0.590 0.470 0.720 396,987 0.561 0.447 0.684 0.428 0.570 744,494 0.5332 45.68%
2023-07-31 0 20 0.405 0.395 0.450 54,267 0.385 0.375 0.428 0.375 0.456 127,327 0.4262 -10.00%
2023-06-30 0 21 0.450 0.400 0.520 67,660 0.428 0.380 0.494 0.385 0.475 156,265 0.4330 2.27%
2023-05-31 0 21 0.440 0.395 0.460 62,811 0.418 0.375 0.437 0.342 0.456 143,111 0.4389 -8.33%
2023-04-28 0 17 0.480 0.415 0.480 19,079 0.456 0.394 0.456 0.394 0.466 43,144 0.4422 -4.00%
2023-03-31 0 23 0.500 0.475 0.500 108,550 0.475 0.451 0.475 0.437 0.532 226,242 0.4798 -1.96%
2023-02-28 0 20 0.510 0.500 0.550 393,120 0.485 0.475 0.523 0.485 0.599 707,664 0.5555 -8.93%
2023-01-31 0 18 0.560 0.510 0.560 1,197,553 0.532 0.485 0.532 0.432 0.599 2,551,799 0.4693 17.89%
2022-12-30 0 20 0.475 0.480 0.500 842,019 0.451 0.456 0.475 0.409 0.646 1,777,315 0.4738 0.00%
2022-11-30 0 22 0.475 0.450 0.475 430,008 0.451 0.428 0.451 0.399 0.798 868,664 0.4950 -43.45%
2022-10-31 0 20 0.840 0.840 0.890 13,710 0.798 0.798 0.846 0.656 0.855 18,941 0.7238 -6.67%
2022-09-30 0 21 0.900 0.690 0.900 0 0.855 0.656 0.855 - - 0 - -3.23%
2022-08-31 0 23 0.930 0.800 0.980 31,175 0.884 0.760 0.931 0.675 0.922 41,039 0.7596 -4.12%
2022-07-29 0 20 0.970 0.840 0.970 127,030 0.922 0.798 0.922 0.770 0.941 147,847 0.8592 8.99%
2022-06-30 0 21 0.890 0.800 0.920 147,020 0.846 0.760 0.874 0.713 0.855 177,311 0.8292 4.71%
2022-05-31 0 20 0.850 0.780 0.850 140,015 0.808 0.741 0.808 0.713 0.941 170,997 0.8188 -15.00%
2022-04-29 0 18 1.000 0.910 1.000 95,170 0.950 0.865 0.950 0.855 1.036 102,072 0.9324 -8.26%
2022-03-31 0 23 1.090 0.960 1.100 199,005 1.036 0.912 1.045 0.855 1.036 214,667 0.9270 0.93%
2022-02-28 0 17 1.080 0.940 1.100 196,250 1.026 0.893 1.045 0.836 1.045 216,771 0.9053 8.00%
2022-01-31 0 21 1.000 0.900 1.000 107,005 0.950 0.855 0.950 0.760 1.150 117,330 0.9120 -11.50%
2021-12-31 0 22 1.130 0.880 1.130 150,120 1.074 0.836 1.074 0.808 1.083 163,631 0.9174 2.73%
2021-11-30 0 22 1.100 1.000 1.110 23,825 1.045 0.950 1.055 0.789 1.064 27,886 0.8544 4.76%
2021-10-29 0 18 1.050 0.860 1.120 88,870 0.998 0.817 1.064 0.855 1.064 92,075 0.9652 -3.67%
2021-09-30 0 21 1.090 0.900 1.120 71,450 1.036 0.855 1.064 1.045 1.083 67,346 1.0609 -7.63%
2021-08-31 0 22 1.180 0.980 1.250 418,625 1.121 0.931 1.188 0.950 1.197 368,827 1.1350 -4.07%
2021-07-30 0 21 1.230 1.050 1.250 494,640 1.169 0.998 1.188 1.045 1.197 440,909 1.1219 -7.52%
2021-06-30 0 21 1.330 1.330 1.350 424,990 1.264 1.264 1.283 1.150 1.378 353,043 1.2038 -1.48%
2021-05-31 0 20 1.350 1.200 1.350 219,745 1.283 1.140 1.283 0.998 1.330 172,049 1.2772 20.54%
2021-04-30 0 19 1.120 1.070 - 548,980 1.064 1.017 - 1.045 1.606 457,219 1.2007 -33.33%
2021-03-31 0 23 1.680 1.500 1.680 168,688 1.597 1.425 1.597 1.435 1.768 99,717 1.6917 5.66%
2021-02-26 0 18 1.590 1.450 1.800 545,600 1.511 1.378 1.711 1.425 1.768 349,886 1.5594 -11.17%
2021-01-29 0 20 1.790 1.700 1.810 897,870 1.701 1.616 1.720 1.530 2.091 502,994 1.7851 -12.68%
2020-12-31 0 22 2.050 1.980 2.050 5,359,974 1.948 1.882 1.948 1.254 1.948 2,953,250 1.8149 46.43%
2020-11-30 0 21 1.400 1.400 1.450 3,615,030 1.330 1.330 1.378 0.998 1.616 2,884,322 1.2533 27.27%
2020-10-30 0 18 1.100 1.080 1.120 666,760 1.045 1.026 1.064 0.827 1.102 685,566 0.9726 13.40%
2020-09-30 0 22 0.970 0.900 0.970 2,289,525 0.922 0.855 0.922 0.808 1.026 2,567,057 0.8919 0.00%
2020-08-31 0 21 0.970 0.950 1.000 4,547,308 0.922 0.903 0.950 0.903 1.273 4,403,611 1.0326 -18.49%
2020-07-31 0 22 1.190 1.190 1.200 2,527,940 1.131 1.131 1.140 1.026 1.416 2,147,720 1.1770 -17.93%
2020-06-30 0 21 1.450 1.410 1.450 548,015 1.378 1.340 1.378 1.302 1.425 397,239 1.3796 -3.33%
2020-05-29 0 20 1.500 1.400 1.500 780,390 1.425 1.330 1.425 1.207 1.425 561,396 1.3901 0.00%
2020-04-29 0 19 1.500 1.450 1.490 1,514,450 1.425 1.378 1.416 1.368 1.616 1,030,190 1.4701 -3.85%
2020-03-31 0 22 1.560 1.440 1.560 2,637,405 1.482 1.368 1.482 1.311 1.663 1,764,161 1.4950 1.96%
2020-02-28 0 20 1.530 1.380 1.530 6,723,755 1.454 1.311 1.454 1.283 2.252 3,755,091 1.7906 -35.44%
2020-01-31 0 20 2.370 2.200 2.370 586,385 2.252 2.091 2.252 2.252 2.613 236,765 2.4767 -15.05%
2019-12-31 0 20 2.790 2.250 2.790 384,935 2.651 2.138 2.651 2.452 2.718 150,049 2.5654 -3.13%
2019-11-29 0 21 2.880 2.880 2.970 446,765 2.737 2.737 2.822 2.309 2.784 168,366 2.6535 7.46%
2019-10-31 0 21 2.680 2.340 2.680 1,795,715 2.547 2.224 2.547 2.404 2.851 677,148 2.6519 -10.07%
2019-09-30 0 21 2.980 2.680 2.990 664,875 2.832 2.547 2.841 2.319 2.946 237,291 2.8019 1.02%
2019-08-30 0 22 2.950 2.800 2.950 669,455 2.803 2.661 2.803 2.575 3.174 232,556 2.8787 -12.72%
2019-07-31 0 22 3.380 2.610 3.380 3,102,600 3.212 2.480 3.212 2.927 3.801 930,749 3.3334 -15.50%
2019-06-28 0 19 4.000 3.950 4.000 2,530,500 3.801 3.754 3.801 3.782 4.742 611,906 4.1354 -19.84%
2019-05-31 0 21 4.990 4.080 4.990 803,020 4.742 3.877 4.742 3.953 4.742 175,732 4.5696 0.00%
2019-04-30 0 19 4.990 4.050 4.990 1,699,185 4.742 3.849 4.742 4.561 5.398 344,624 4.9305 -11.68%
2019-03-29 0 21 5.650 5.390 5.650 3,604,470 5.369 5.122 5.369 5.122 6.177 656,102 5.4938 -6.30%
2019-02-28 0 17 6.030 5.760 6.120 1,812,500 5.730 5.474 5.816 5.550 6.158 308,847 5.8686 -5.78%
2019-01-31 0 22 6.400 5.900 6.500 1,952,885 6.082 5.607 6.177 5.531 6.329 328,840 5.9387 -4.48%
2018-12-31 0 19 6.700 6.320 6.790 2,412,045 6.367 6.006 6.453 5.512 6.510 389,873 6.1867 3.88%
2018-11-30 0 22 6.450 6.450 6.770 7,799,498 6.129 6.129 6.434 5.274 6.918 1,271,849 6.1324 9.51%
2018-10-31 0 21 5.890 - 5.520 10,730,605 5.597 - 5.246 5.246 7.251 1,675,769 6.4034 -21.47%
2018-09-28 0 19 7.500 7.330 7.500 17,583,583 7.127 6.966 7.127 6.728 7.156 2,535,038 6.9362 0.13%
2018-08-31 0 23 7.490 7.450 7.500 22,790,230 7.118 7.080 7.127 6.937 7.821 3,140,028 7.2580 -7.30%
2018-07-31 0 21 8.080 8.080 8.100 46,521,990 7.679 7.679 7.698 7.602 9.313 5,549,768 8.3827 -13.21%
2018-06-29 0 20 9.310 9.310 9.380 75,644,737 8.847 8.847 8.914 8.363 9.883 8,262,479 9.1552 -6.24%
2018-05-31 0 21 9.980 9.970 9.980 70,744,242 9.437 9.427 9.437 9.266 11.06 7,045,952 10.040 -13.22%
2018-04-30 0 19 11.50 11.40 11.50 50,745,960 10.87 10.78 10.87 10.02 11.84 4,611,561 11.004 6.09%
2018-03-29 0 21 10.84 10.80 10.98 56,479,690 10.25 10.21 10.38 9.739 11.91 5,196,401 10.869 -3.21%
2018-02-28 0 18 11.20 11.20 11.30 49,601,280 10.59 10.59 10.68 10.02 13.03 4,479,364 11.073 -11.81%
2018-01-31 0 22 12.70 12.66 12.80 389,103,052 12.01 11.97 12.10 9.380 21.75 41,126,650 9.4611 27.90%
2017-12-29 0 19 9.930 9.920 10.02 39,146,460 9.389 9.380 9.474 8.746 9.872 4,232,420 9.2492 4.42%
2017-11-30 0 22 9.510 9.460 9.520 37,327,385 8.992 8.945 9.002 8.510 9.144 4,219,835 8.8457 1.28%
2017-10-31 0 20 9.390 9.340 9.400 35,644,600 8.879 8.832 8.888 8.302 9.550 3,982,832 8.9496 6.10%
2017-09-29 0 21 8.850 8.850 8.870 31,995,940 8.368 8.368 8.387 6.846 8.368 4,195,405 7.6264 12.45%
2017-08-31 0 22 7.870 8.060 8.150 22,801,502 7.442 7.621 7.706 6.817 7.895 3,045,133 7.4879 2.61%
2017-07-31 0 21 7.670 7.670 7.700 3,683,045 7.252 7.252 7.281 6.713 7.375 511,338 7.2028 -0.39%
2017-06-30 0 22 7.700 7.700 7.750 3,507,250 7.281 7.281 7.328 6.723 7.413 494,417 7.0937 8.45%
2017-05-31 0 20 7.100 7.080 7.100 8,525,622 6.713 6.695 6.713 6.695 7.517 1,229,236 6.9357 -3.79%
2017-04-28 0 17 7.380 7.330 7.390 5,675,792 6.978 6.931 6.988 6.723 6.978 823,946 6.8885 1.93%
2017-03-31 0 23 7.240 7.200 7.240 4,104,010 6.846 6.808 6.846 6.505 6.903 604,934 6.7842 1.54%
2017-02-28 0 20 7.130 7.020 7.190 15,755,845 6.742 6.638 6.799 6.628 7.054 2,264,799 6.9568 -3.65%
2017-01-27 0 8 7.400 7.390 7.400 116,249,640 6.997 6.988 6.997 6.666 7.092 16,755,179 6.9381

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top