Newborn Town Inc.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09911 | 2019-12-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-09 | 0 | 6 | 10.63 | 10.62 | 10.63 | 409,181,130 | 10.63 | 10.62 | 10.63 | 9.710 | 11.58 | 39,186,346 | 10.442 | -7.57% |
| 2026-01-30 | 0 | 21 | 11.50 | 11.45 | 11.50 | 1,757,735,866 | 11.50 | 11.45 | 11.50 | 11.18 | 14.09 | 141,724,731 | 12.402 | 2.77% |
| 2025-12-31 | 0 | 21 | 11.19 | 11.17 | 11.19 | 908,057,659 | 11.19 | 11.17 | 11.19 | 8.940 | 11.58 | 87,980,071 | 10.321 | 18.29% |
| 2025-11-28 | 0 | 20 | 9.460 | 9.450 | 9.460 | 802,917,908 | 9.460 | 9.450 | 9.460 | 8.960 | 10.96 | 82,381,239 | 9.7464 | -10.59% |
| 2025-10-31 | 0 | 20 | 10.58 | 10.58 | 10.60 | 960,984,038 | 10.58 | 10.58 | 10.60 | 10.56 | 13.28 | 83,236,374 | 11.545 | -18.93% |
| 2025-09-30 | 0 | 22 | 13.05 | 13.04 | 13.05 | 1,528,858,639 | 13.05 | 13.04 | 13.05 | 11.58 | 13.63 | 121,493,643 | 12.584 | 6.01% |
| 2025-08-29 | 0 | 21 | 12.31 | 12.30 | 12.31 | 1,738,900,488 | 12.31 | 12.30 | 12.31 | 9.620 | 12.45 | 162,124,453 | 10.726 | 15.91% |
| 2025-07-31 | 0 | 22 | 10.62 | 10.60 | 10.62 | 1,664,009,946 | 10.62 | 10.60 | 10.62 | 9.600 | 12.10 | 151,898,422 | 10.955 | 8.04% |
| 2025-06-30 | 0 | 21 | 9.830 | 9.810 | 9.830 | 2,171,205,329 | 9.830 | 9.810 | 9.830 | 9.050 | 11.50 | 215,267,551 | 10.086 | -0.10% |
| 2025-05-30 | 0 | 20 | 9.840 | 9.770 | 9.840 | 2,059,683,729 | 9.840 | 9.770 | 9.840 | 7.780 | 10.46 | 226,127,158 | 9.1085 | 20.44% |
| 2025-04-30 | 0 | 19 | 8.170 | 8.160 | 8.170 | 1,714,495,465 | 8.170 | 8.160 | 8.170 | 4.750 | 8.200 | 268,248,649 | 6.3914 | 38.71% |
| 2025-03-31 | 0 | 21 | 5.890 | 5.860 | 5.890 | 1,713,293,885 | 5.890 | 5.860 | 5.890 | 4.370 | 6.690 | 301,879,334 | 5.6754 | 29.74% |
| 2025-02-28 | 0 | 20 | 4.540 | 4.480 | 4.540 | 1,034,887,346 | 4.540 | 4.480 | 4.540 | 4.450 | 5.370 | 209,941,161 | 4.9294 | -4.22% |
| 2025-01-28 | 0 | 19 | 4.740 | 4.720 | 4.740 | 715,862,781 | 4.740 | 4.720 | 4.740 | 3.260 | 4.780 | 184,151,954 | 3.8873 | 27.42% |
| 2024-12-31 | 0 | 20 | 3.720 | 3.710 | 3.720 | 684,408,086 | 3.720 | 3.710 | 3.720 | 3.650 | 4.330 | 175,622,030 | 3.8971 | 1.64% |
| 2024-11-29 | 0 | 21 | 3.660 | 3.610 | 3.660 | 394,258,267 | 3.660 | 3.610 | 3.660 | 3.450 | 4.130 | 105,466,335 | 3.7382 | -2.92% |
| 2024-10-31 | 0 | 21 | 3.770 | 3.750 | 3.770 | 627,634,232 | 3.770 | 3.750 | 3.770 | 2.900 | 4.000 | 180,714,417 | 3.4731 | 2.72% |
| 2024-09-30 | 0 | 19 | 3.670 | 3.670 | 3.680 | 326,540,821 | 3.670 | 3.670 | 3.680 | 2.500 | 3.670 | 110,224,347 | 2.9625 | 26.99% |
| 2024-08-30 | 0 | 22 | 2.890 | 2.890 | 2.910 | 229,729,049 | 2.890 | 2.890 | 2.910 | 2.660 | 3.240 | 79,973,568 | 2.8726 | -7.37% |
| 2024-07-31 | 0 | 22 | 3.120 | 3.120 | 3.140 | 591,717,186 | 3.120 | 3.120 | 3.140 | 2.980 | 4.520 | 164,458,928 | 3.5980 | -30.36% |
| 2024-06-28 | 0 | 19 | 4.480 | 4.480 | 4.490 | 447,439,776 | 4.480 | 4.480 | 4.490 | 3.750 | 4.790 | 105,451,350 | 4.2431 | 18.21% |
| 2024-05-31 | 0 | 21 | 3.790 | 3.790 | 3.800 | 538,301,431 | 3.790 | 3.790 | 3.800 | 3.340 | 4.050 | 146,395,406 | 3.6770 | 11.14% |
| 2024-04-30 | 0 | 20 | 3.410 | 3.410 | 3.420 | 467,324,080 | 3.410 | 3.410 | 3.420 | 2.480 | 3.430 | 161,527,573 | 2.8932 | 37.50% |
| 2024-03-28 | 0 | 20 | 2.480 | 2.480 | 2.490 | 477,842,781 | 2.480 | 2.480 | 2.490 | 1.760 | 2.750 | 198,782,940 | 2.4038 | 36.26% |
| 2024-02-29 | 0 | 19 | 1.820 | 1.790 | 1.820 | 50,303,957 | 1.820 | 1.790 | 1.820 | 1.560 | 1.880 | 28,875,960 | 1.7421 | 1.11% |
| 2024-01-31 | 0 | 22 | 1.800 | 1.780 | 1.800 | 81,935,664 | 1.800 | 1.780 | 1.800 | 1.710 | 2.060 | 43,429,800 | 1.8866 | -7.22% |
| 2023-12-29 | 0 | 19 | 1.940 | 1.940 | 1.950 | 82,287,592 | 1.940 | 1.940 | 1.950 | 1.820 | 2.120 | 41,938,367 | 1.9621 | -6.73% |
| 2023-11-30 | 0 | 22 | 2.080 | 2.070 | 2.080 | 170,490,050 | 2.080 | 2.070 | 2.080 | 1.980 | 2.550 | 72,899,317 | 2.3387 | -9.96% |
| 2023-10-31 | 0 | 20 | 2.310 | 2.300 | 2.310 | 280,034,860 | 2.310 | 2.300 | 2.310 | 1.970 | 2.760 | 117,844,252 | 2.3763 | 12.14% |
| 2023-09-29 | 0 | 19 | 2.060 | 2.050 | 2.060 | 146,255,136 | 2.060 | 2.050 | 2.060 | 1.560 | 2.070 | 77,959,108 | 1.8760 | 28.75% |
| 2023-08-31 | 0 | 23 | 1.600 | 1.590 | 1.600 | 89,185,048 | 1.600 | 1.590 | 1.600 | 1.390 | 1.750 | 57,308,000 | 1.5562 | 5.96% |
| 2023-07-31 | 0 | 20 | 1.510 | 1.510 | 1.520 | 53,362,403 | 1.510 | 1.510 | 1.520 | 1.330 | 1.600 | 36,844,151 | 1.4483 | 2.72% |
| 2023-06-30 | 0 | 21 | 1.470 | 1.470 | 1.490 | 37,727,260 | 1.470 | 1.470 | 1.490 | 1.360 | 1.560 | 25,740,000 | 1.4657 | 7.30% |
| 2023-05-31 | 0 | 21 | 1.370 | 1.370 | 1.400 | 71,469,439 | 1.370 | 1.370 | 1.400 | 1.340 | 1.850 | 43,404,800 | 1.6466 | -18.93% |
| 2023-04-28 | 0 | 17 | 1.690 | 1.670 | 1.690 | 41,289,798 | 1.690 | 1.670 | 1.690 | 1.450 | 1.700 | 25,948,400 | 1.5912 | 0.60% |
| 2023-03-31 | 0 | 23 | 1.680 | 1.660 | 1.680 | 86,672,260 | 1.680 | 1.660 | 1.680 | 1.450 | 1.880 | 53,170,000 | 1.6301 | 1.20% |
| 2023-02-28 | 0 | 20 | 1.660 | 1.600 | 1.660 | 144,594,232 | 1.660 | 1.600 | 1.660 | 1.500 | 2.270 | 74,024,000 | 1.9533 | -17.00% |
| 2023-01-31 | 0 | 18 | 2.000 | 2.000 | 2.020 | 176,380,576 | 2.000 | 2.000 | 2.020 | 1.810 | 2.290 | 84,857,037 | 2.0786 | 5.82% |
| 2022-12-30 | 0 | 20 | 1.890 | 1.870 | 1.890 | 250,401,797 | 1.890 | 1.870 | 1.890 | 1.550 | 2.210 | 133,743,987 | 1.8722 | 28.57% |
| 2022-11-30 | 0 | 22 | 1.470 | 1.470 | 1.490 | 277,689,307 | 1.470 | 1.470 | 1.490 | 1.100 | 1.760 | 197,525,468 | 1.4058 | 23.53% |
| 2022-10-31 | 0 | 20 | 1.190 | 1.180 | 1.190 | 71,742,351 | 1.190 | 1.180 | 1.190 | 1.050 | 1.670 | 56,778,971 | 1.2635 | -25.62% |
| 2022-09-30 | 0 | 21 | 1.600 | 1.570 | 1.600 | 89,309,673 | 1.600 | 1.570 | 1.600 | 1.450 | 2.300 | 47,896,800 | 1.8646 | -22.71% |
| 2022-08-31 | 0 | 23 | 2.070 | 2.070 | 2.080 | 107,900,169 | 2.070 | 2.070 | 2.080 | 2.020 | 2.450 | 48,556,006 | 2.2222 | -10.00% |
| 2022-07-29 | 0 | 20 | 2.300 | 2.300 | 2.310 | 149,099,756 | 2.300 | 2.300 | 2.310 | 2.290 | 2.890 | 57,800,000 | 2.5796 | -20.14% |
| 2022-06-30 | 0 | 21 | 2.880 | 2.870 | 2.880 | 296,523,303 | 2.880 | 2.870 | 2.880 | 2.640 | 3.190 | 99,492,190 | 2.9804 | 7.06% |
| 2022-05-31 | 0 | 20 | 2.690 | 2.680 | 2.700 | 214,174,960 | 2.690 | 2.680 | 2.700 | 2.410 | 3.090 | 78,840,429 | 2.7166 | -7.88% |
| 2022-04-29 | 0 | 18 | 2.920 | 2.910 | 2.920 | 297,844,302 | 2.920 | 2.910 | 2.920 | 2.590 | 3.670 | 97,888,554 | 3.0427 | -15.61% |
| 2022-03-31 | 0 | 23 | 3.460 | 3.450 | 3.460 | 765,018,414 | 3.460 | 3.450 | 3.460 | 2.580 | 4.670 | 214,219,059 | 3.5712 | -20.82% |
| 2022-02-28 | 0 | 17 | 4.370 | 4.370 | 4.410 | 627,573,474 | 4.370 | 4.370 | 4.410 | 3.840 | 4.950 | 140,169,808 | 4.4772 | 7.11% |
| 2022-01-31 | 0 | 21 | 4.080 | 4.050 | 4.080 | 932,724,586 | 4.080 | 4.050 | 4.080 | 3.280 | 4.530 | 236,803,101 | 3.9388 | 10.27% |
| 2021-12-31 | 0 | 22 | 3.700 | 3.690 | 3.700 | 259,009,524 | 3.700 | 3.690 | 3.700 | 3.400 | 4.090 | 69,449,631 | 3.7295 | -4.88% |
| 2021-11-30 | 0 | 22 | 3.890 | 3.820 | 3.890 | 514,000,075 | 3.890 | 3.820 | 3.890 | 3.660 | 4.580 | 125,687,370 | 4.0895 | -12.19% |
| 2021-10-29 | 0 | 18 | 4.430 | 4.420 | 4.430 | 376,183,963 | 4.430 | 4.420 | 4.430 | 4.020 | 4.990 | 82,155,003 | 4.5790 | 4.48% |
| 2021-09-30 | 0 | 21 | 4.240 | 4.200 | 4.240 | 576,136,710 | 4.240 | 4.200 | 4.240 | 3.980 | 5.200 | 122,337,751 | 4.7094 | -12.76% |
| 2021-08-31 | 0 | 22 | 4.860 | 4.850 | 4.860 | 929,245,272 | 4.860 | 4.850 | 4.860 | 4.260 | 5.640 | 189,077,600 | 4.9146 | -4.33% |
| 2021-07-30 | 0 | 21 | 5.080 | 5.060 | 5.080 | 1,142,945,749 | 5.080 | 5.060 | 5.080 | 4.060 | 6.800 | 201,774,554 | 5.6645 | -25.29% |
| 2021-06-30 | 0 | 21 | 6.800 | 6.780 | 6.800 | 1,613,043,768 | 6.800 | 6.780 | 6.800 | 5.880 | 7.370 | 235,626,800 | 6.8458 | -1.88% |
| 2021-05-31 | 0 | 20 | 6.930 | 6.900 | 6.930 | 1,775,550,124 | 6.930 | 6.900 | 6.930 | 4.800 | 7.100 | 296,157,000 | 5.9953 | -2.39% |
| 2021-04-30 | 0 | 19 | 7.100 | 7.090 | 7.120 | 2,774,795,585 | 7.100 | 7.090 | 7.120 | 4.550 | 8.450 | 432,501,566 | 6.4157 | 58.13% |
| 2021-03-31 | 0 | 23 | 4.490 | 4.490 | 4.520 | 2,781,181,891 | 4.490 | 4.490 | 4.520 | 3.370 | 6.600 | 606,253,146 | 4.5875 | -15.28% |
| 2021-02-26 | 0 | 18 | 5.300 | 5.300 | 5.340 | 6,043,689,093 | 5.300 | 5.300 | 5.340 | 2.590 | 11.54 | 924,729,278 | 6.5356 | 92.03% |
| 2021-01-29 | 0 | 20 | 2.760 | 2.750 | 2.760 | 1,186,988,274 | 2.760 | 2.750 | 2.760 | 1.700 | 3.380 | 476,949,228 | 2.4887 | 55.93% |
| 2020-12-31 | 0 | 22 | 1.770 | 1.750 | 1.770 | 138,279,820 | 1.770 | 1.750 | 1.770 | 1.740 | 1.990 | 75,226,000 | 1.8382 | -1.67% |
| 2020-11-30 | 0 | 21 | 1.800 | 1.790 | 1.800 | 228,706,396 | 1.800 | 1.790 | 1.800 | 1.780 | 2.180 | 115,285,000 | 1.9838 | -12.20% |
| 2020-10-30 | 0 | 18 | 2.050 | 2.050 | 2.060 | 770,090,869 | 2.050 | 2.050 | 2.060 | 1.450 | 2.450 | 375,188,006 | 2.0525 | 38.51% |
| 2020-09-30 | 0 | 22 | 1.480 | 1.480 | 1.500 | 127,962,490 | 1.480 | 1.480 | 1.500 | 1.400 | 1.850 | 80,755,000 | 1.5846 | -20.43% |
| 2020-08-31 | 0 | 21 | 1.860 | 1.860 | 1.870 | 246,038,210 | 1.860 | 1.860 | 1.870 | 1.620 | 1.960 | 138,052,000 | 1.7822 | -4.62% |
| 2020-07-31 | 0 | 22 | 1.950 | 1.940 | 1.950 | 1,238,519,052 | 1.950 | 1.940 | 1.950 | 1.760 | 2.800 | 550,883,446 | 2.2482 | 0.52% |
| 2020-06-30 | 0 | 21 | 1.940 | 1.940 | 1.950 | 304,790,780 | 1.940 | 1.940 | 1.950 | 1.630 | 2.230 | 154,612,000 | 1.9713 | 18.29% |
| 2020-05-29 | 0 | 20 | 1.640 | 1.640 | 1.660 | 145,904,980 | 1.640 | 1.640 | 1.660 | 1.550 | 2.040 | 81,834,000 | 1.7829 | -3.53% |
| 2020-04-29 | 0 | 19 | 1.700 | 1.700 | 1.710 | 50,172,367 | 1.700 | 1.700 | 1.710 | 1.660 | 1.870 | 28,401,300 | 1.7666 | -6.59% |
| 2020-03-31 | 0 | 22 | 1.820 | 1.810 | 1.820 | 298,939,474 | 1.820 | 1.810 | 1.820 | 1.520 | 2.680 | 138,970,200 | 2.1511 | -20.52% |
| 2020-02-28 | 0 | 20 | 2.290 | 2.290 | 2.300 | 277,489,095 | 2.290 | 2.290 | 2.300 | 1.710 | 2.430 | 127,972,100 | 2.1684 | 27.22% |
| 2020-01-31 | 0 | 20 | 1.800 | 1.780 | 1.800 | 948,574,026 | 1.800 | 1.780 | 1.800 | 1.740 | 3.530 | 365,263,920 | 2.5970 | -44.62% |
| 2019-12-31 | 0 | 1 | 3.250 | 3.250 | 3.260 | 915,306,030 | 3.250 | 3.250 | 3.260 | 3.000 | 3.870 | 268,196,000 | 3.4128 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy