Comparing Back to the side-by-side chart ↗
New World Development Co Ltd (0017.HK) — 주가 히스토리
2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.91 | 5.08 | 4.87 | 5.05 | +1.41% | 11,353,193 |
| 2026-10-29 | 4.96 | 5.03 | 4.95 | 4.98 | -0.50% | 4,655,061 |
| 2026-10-28 | 5.02 | 5.04 | 4.96 | 5.00 | +0.10% | 5,907,348 |
| 2026-10-27 | 5.11 | 5.11 | 4.96 | 5.00 | -2.06% | 5,958,789 |
| 2026-10-26 | 5.03 | 5.15 | 4.96 | 5.11 | +1.49% | 3,013,624 |
| 2026-10-23 | 4.90 | 5.11 | 4.84 | 5.03 | +1.62% | 12,367,034 |
| 2026-10-22 | 5.05 | 5.05 | 4.85 | 4.95 | -1.88% | 9,538,363 |
| 2026-10-21 | 4.99 | 5.13 | 4.93 | 5.04 | +1.31% | 4,642,707 |
| 2026-10-20 | 5.03 | 5.03 | 4.91 | 4.98 | -0.90% | 7,518,234 |
| 2026-10-16 | 4.99 | 5.12 | 4.99 | 5.03 | +0.70% | 4,449,244 |
| 2026-10-15 | 5.01 | 5.04 | 4.90 | 4.99 | -1.19% | 5,528,463 |
| 2026-10-14 | 5.17 | 5.18 | 5.04 | 5.05 | -2.70% | 7,482,387 |
| 2026-10-13 | 5.17 | 5.22 | 5.12 | 5.19 | -0.29% | 5,117,362 |
| 2026-10-12 | 5.40 | 5.49 | 5.15 | 5.21 | -2.44% | 5,036,242 |
| 2026-10-09 | 5.34 | 5.35 | 5.17 | 5.33 | +1.04% | 5,074,454 |
| 2026-10-08 | 5.66 | 5.68 | 5.22 | 5.28 | -5.88% | 6,818,046 |
| 2026-10-07 | 5.54 | 5.69 | 5.46 | 5.61 | +2.00% | 5,278,352 |
| 2026-10-06 | 5.70 | 5.80 | 5.32 | 5.50 | -3.51% | 11,783,479 |
| 2026-10-05 | 5.72 | 5.80 | 5.54 | 5.70 | -2.06% | 12,222,867 |
| 2026-10-02 | 6.05 | 6.70 | 5.61 | 5.82 | -3.80% | 33,889,160 |
| 2026-09-30 | 6.00 | 6.05 | 5.64 | 6.05 | +0.92% | 12,141,744 |
| 2026-09-29 | 5.99 | 6.07 | 5.93 | 6.00 | +0.33% | 5,693,833 |
| 2026-09-28 | 6.01 | 6.22 | 5.96 | 5.97 | -0.33% | 5,852,273 |
| 2026-09-25 | 5.92 | 6.00 | 5.83 | 6.00 | +1.18% | 3,345,250 |
| 2026-09-24 | 5.95 | 5.99 | 5.83 | 5.92 | -1.25% | 2,844,250 |
| 2026-09-23 | 5.92 | 6.15 | 5.88 | 6.00 | +1.44% | 7,905,311 |
| 2026-09-22 | 5.89 | 5.97 | 5.76 | 5.92 | +0.77% | 3,560,112 |
| 2026-09-21 | 5.90 | 5.95 | 5.76 | 5.87 | +1.56% | 4,483,840 |
| 2026-09-18 | 5.90 | 5.95 | 5.76 | 5.78 | -0.60% | 8,477,382 |
| 2026-09-17 | 5.75 | 5.82 | 5.67 | 5.82 | -1.19% | 3,723,998 |
| 2026-09-16 | 5.80 | 5.91 | 5.70 | 5.88 | +2.08% | 4,925,165 |
| 2026-09-15 | 5.71 | 5.80 | 5.58 | 5.76 | +1.05% | 9,308,404 |
| 2026-09-14 | 5.89 | 5.91 | 5.66 | 5.71 | -3.14% | 10,297,737 |
| 2026-09-11 | 6.20 | 6.20 | 5.84 | 5.89 | -5.00% | 11,281,905 |
| 2026-09-10 | 6.24 | 6.24 | 6.02 | 6.20 | +0.16% | 3,835,873 |
| 2026-09-09 | 6.50 | 6.50 | 6.16 | 6.19 | -4.77% | 9,469,690 |
| 2026-09-08 | 6.55 | 6.57 | 6.48 | 6.50 | -0.76% | 3,344,250 |
| 2026-09-07 | 6.75 | 6.75 | 6.53 | 6.55 | -2.89% | 3,269,000 |
| 2026-09-04 | 6.57 | 6.94 | 6.57 | 6.75 | +2.66% | 9,440,258 |
| 2026-09-03 | 6.45 | 6.64 | 6.45 | 6.57 | +2.26% | 5,605,315 |
| 2026-09-02 | 6.36 | 6.43 | 6.18 | 6.42 | +0.23% | 6,379,802 |
| 2026-09-01 | 6.59 | 6.59 | 6.37 | 6.41 | -2.73% | 4,750,344 |
| 2026-08-31 | 7.05 | 7.05 | 6.49 | 6.59 | -5.79% | 11,190,710 |
| 2026-08-28 | 7.10 | 7.16 | 6.96 | 7.00 | -0.21% | 3,417,435 |
| 2026-08-27 | 7.08 | 7.16 | 6.96 | 7.01 | -0.99% | 2,677,738 |
| 2026-08-26 | 7.17 | 7.30 | 7.05 | 7.08 | +0.00% | 4,621,288 |
| 2026-08-25 | 7.09 | 7.13 | 6.97 | 7.08 | -0.21% | 2,888,144 |
| 2026-08-24 | 7.06 | 7.36 | 7.06 | 7.09 | +0.50% | 8,439,107 |
| 2026-08-21 | 6.92 | 7.08 | 6.81 | 7.06 | +3.67% | 5,049,165 |
| 2026-08-20 | 6.68 | 6.88 | 6.68 | 6.81 | +2.25% | 3,731,544 |
| 2026-08-19 | 6.70 | 6.74 | 6.61 | 6.66 | -0.60% | 4,115,183 |
| 2026-08-18 | 6.89 | 6.93 | 6.69 | 6.70 | -3.04% | 4,606,768 |
| 2026-08-17 | 6.88 | 7.00 | 6.88 | 6.91 | +0.44% | 1,801,068 |
| 2026-08-14 | 7.08 | 7.08 | 6.79 | 6.88 | -1.50% | 2,496,295 |
| 2026-08-13 | 7.26 | 7.31 | 6.92 | 6.99 | -3.92% | 4,959,185 |
| 2026-08-12 | 6.90 | 7.32 | 6.83 | 7.27 | +5.67% | 5,209,128 |
| 2026-08-11 | 7.20 | 7.20 | 6.87 | 6.88 | -3.23% | 2,828,419 |
| 2026-08-10 | 6.69 | 7.28 | 6.69 | 7.11 | +5.49% | 12,570,233 |
| 2026-08-07 | 6.72 | 6.78 | 6.61 | 6.74 | +0.37% | 2,748,778 |
| 2026-08-06 | 6.91 | 6.91 | 6.63 | 6.71 | -2.82% | 4,726,598 |
| 2026-08-05 | 6.75 | 6.93 | 6.74 | 6.91 | +1.32% | 4,018,147 |
| 2026-08-04 | 6.87 | 6.95 | 6.75 | 6.82 | -0.73% | 2,679,686 |
| 2026-08-03 | 6.85 | 6.92 | 6.83 | 6.87 | -0.15% | 2,672,877 |
| 2026-07-31 | 6.85 | 6.93 | 6.78 | 6.88 | +0.88% | 2,182,320 |
| 2026-07-30 | 6.85 | 6.96 | 6.73 | 6.82 | -0.73% | 3,864,947 |
| 2026-07-29 | 6.74 | 6.93 | 6.74 | 6.87 | +3.15% | 3,411,690 |
| 2026-07-28 | 6.72 | 6.75 | 6.60 | 6.66 | -0.89% | 5,059,356 |
| 2026-07-27 | 6.60 | 6.77 | 6.58 | 6.72 | +1.05% | 2,759,985 |
| 2026-07-24 | 6.75 | 6.75 | 6.60 | 6.65 | -2.78% | 3,171,000 |
| 2026-07-23 | 6.67 | 6.95 | 6.67 | 6.84 | +1.63% | 4,288,350 |
| 2026-07-22 | 6.66 | 6.85 | 6.60 | 6.73 | +1.05% | 3,689,700 |
| 2026-07-21 | 6.60 | 6.70 | 6.45 | 6.66 | +0.60% | 4,805,755 |
| 2026-07-20 | 6.58 | 6.70 | 6.49 | 6.62 | +0.61% | 4,143,647 |
| 2026-07-17 | 6.76 | 6.85 | 6.45 | 6.58 | -2.81% | 4,624,132 |
| 2026-07-16 | 6.54 | 6.84 | 6.54 | 6.77 | +2.11% | 4,877,159 |
| 2026-07-15 | 6.40 | 6.65 | 6.40 | 6.63 | +2.31% | 3,982,591 |
| 2026-07-14 | 6.50 | 6.50 | 6.32 | 6.48 | +0.00% | 3,491,342 |
| 2026-07-13 | 6.58 | 6.58 | 6.35 | 6.48 | +0.00% | 2,630,641 |
| 2026-07-10 | 6.40 | 6.68 | 6.38 | 6.48 | +1.57% | 3,761,182 |
| 2026-07-09 | 6.44 | 6.51 | 6.34 | 6.38 | -2.74% | 2,932,153 |
| 2026-07-08 | 6.46 | 6.60 | 6.32 | 6.56 | +1.86% | 4,051,809 |
| 2026-07-07 | 6.60 | 6.60 | 6.33 | 6.44 | -2.13% | 3,981,501 |
| 2026-07-06 | 6.70 | 6.70 | 6.56 | 6.58 | +0.00% | 2,346,347 |
| 2026-07-03 | 6.38 | 6.70 | 6.38 | 6.58 | +4.78% | 8,631,436 |
| 2026-07-02 | 6.28 | 6.59 | 6.17 | 6.28 | -0.79% | 9,568,577 |
| 2026-06-30 | 6.56 | 6.58 | 6.09 | 6.33 | -3.36% | 16,561,949 |
| 2026-06-29 | 6.76 | 6.84 | 6.42 | 6.55 | -3.39% | 18,947,862 |
| 2026-06-26 | 6.87 | 6.87 | 6.71 | 6.78 | -1.45% | 7,896,333 |
| 2026-06-25 | 6.79 | 6.98 | 6.71 | 6.88 | +1.18% | 5,817,129 |
| 2026-06-24 | 6.90 | 7.02 | 6.76 | 6.80 | -1.45% | 6,416,876 |
| 2026-06-23 | 7.07 | 7.14 | 6.77 | 6.90 | -2.82% | 6,332,192 |
| 2026-06-22 | 7.04 | 7.26 | 6.86 | 7.10 | +0.85% | 7,125,973 |
| 2026-06-18 | 7.28 | 7.28 | 6.92 | 7.04 | -3.30% | 10,146,434 |
| 2026-06-17 | 7.40 | 7.40 | 7.14 | 7.28 | -2.54% | 6,638,809 |
| 2026-06-16 | 7.68 | 7.73 | 7.41 | 7.47 | -2.61% | 3,511,213 |
| 2026-06-15 | 7.73 | 7.78 | 7.64 | 7.67 | +1.05% | 3,133,594 |
| 2026-06-12 | 7.48 | 7.71 | 7.46 | 7.59 | +1.74% | 4,599,837 |
| 2026-06-11 | 7.46 | 7.46 | 7.32 | 7.46 | -0.13% | 4,714,858 |
| 2026-06-10 | 7.28 | 7.47 | 7.25 | 7.47 | +1.36% | 4,646,732 |
| 2026-06-09 | 7.45 | 7.49 | 7.26 | 7.37 | -1.60% | 3,431,709 |
| 2026-06-08 | 7.51 | 7.51 | 7.22 | 7.49 | -1.58% | 4,792,788 |
| 2026-06-05 | 7.69 | 7.76 | 7.54 | 7.61 | -1.04% | 5,542,229 |
| 2026-06-04 | 7.80 | 7.84 | 7.61 | 7.69 | -2.41% | 5,216,500 |
| 2026-06-03 | 7.98 | 8.05 | 7.76 | 7.88 | -1.75% | 6,264,406 |
| 2026-06-02 | 8.20 | 8.23 | 7.95 | 8.02 | -3.02% | 6,020,890 |
| 2026-06-01 | 8.22 | 8.44 | 8.11 | 8.27 | +0.61% | 5,511,411 |
| 2026-05-29 | 8.11 | 8.43 | 8.11 | 8.22 | +1.36% | 9,125,478 |
| 2026-05-28 | 8.25 | 8.27 | 7.91 | 8.11 | -1.70% | 6,585,450 |
| 2026-05-27 | 8.50 | 8.54 | 8.22 | 8.25 | -2.94% | 6,366,638 |
| 2026-05-26 | 8.61 | 8.65 | 8.41 | 8.50 | -1.16% | 2,681,889 |
| 2026-05-22 | 8.13 | 8.68 | 8.08 | 8.60 | +6.04% | 7,659,985 |
| 2026-05-21 | 8.41 | 8.41 | 8.07 | 8.11 | -3.45% | 5,710,037 |
| 2026-05-20 | 8.38 | 8.43 | 8.28 | 8.40 | -0.47% | 5,444,030 |
| 2026-05-19 | 8.31 | 8.56 | 8.31 | 8.44 | +0.24% | 6,842,750 |
| 2026-05-18 | 8.97 | 8.98 | 8.30 | 8.42 | -6.34% | 10,870,535 |
| 2026-05-15 | 8.92 | 9.02 | 8.83 | 8.99 | +0.45% | 5,515,555 |
| 2026-05-14 | 9.20 | 9.30 | 8.91 | 8.95 | -4.28% | 10,112,832 |
| 2026-05-13 | 9.41 | 9.54 | 9.29 | 9.35 | -1.37% | 3,747,223 |
| 2026-05-12 | 9.55 | 9.88 | 9.47 | 9.48 | -0.73% | 6,503,361 |
| 2026-05-11 | 9.58 | 9.65 | 9.35 | 9.55 | -0.42% | 4,921,826 |
| 2026-05-08 | 9.60 | 9.80 | 9.33 | 9.59 | -0.72% | 6,541,477 |
| 2026-05-07 | 9.08 | 9.67 | 8.98 | 9.66 | +6.39% | 13,468,502 |
| 2026-05-06 | 8.80 | 9.25 | 8.62 | 9.08 | +3.18% | 15,033,224 |
| 2026-05-05 | 8.71 | 8.95 | 8.59 | 8.80 | +1.03% | 6,537,859 |
| 2026-05-04 | 8.57 | 8.93 | 8.57 | 8.71 | +2.23% | 6,126,013 |
| 2026-04-30 | 8.54 | 8.79 | 8.48 | 8.52 | -0.93% | 3,797,502 |
| 2026-04-29 | 8.39 | 8.60 | 8.33 | 8.60 | +3.37% | 6,562,669 |
| 2026-04-28 | 8.32 | 8.44 | 8.29 | 8.32 | -0.60% | 2,345,686 |
| 2026-04-27 | 8.40 | 8.45 | 8.33 | 8.37 | -0.59% | 2,441,414 |
| 2026-04-24 | 8.50 | 8.50 | 8.32 | 8.42 | -0.94% | 2,724,428 |
| 2026-04-23 | 8.76 | 8.76 | 8.40 | 8.50 | -2.86% | 4,699,772 |
| 2026-04-22 | 8.80 | 8.80 | 8.62 | 8.75 | -0.79% | 2,529,371 |
| 2026-04-21 | 8.55 | 8.82 | 8.55 | 8.82 | +3.16% | 3,447,783 |
| 2026-04-20 | 8.60 | 8.60 | 8.39 | 8.55 | -0.35% | 3,443,317 |
| 2026-04-17 | 8.90 | 8.90 | 8.54 | 8.58 | -3.05% | 3,516,398 |
| 2026-04-16 | 8.81 | 8.91 | 8.74 | 8.85 | +0.80% | 2,909,149 |
| 2026-04-15 | 9.00 | 9.00 | 8.72 | 8.78 | -1.13% | 2,878,844 |
| 2026-04-14 | 8.70 | 8.97 | 8.70 | 8.88 | +2.54% | 5,886,083 |
| 2026-04-13 | 8.85 | 8.88 | 8.54 | 8.66 | -3.24% | 4,217,402 |
| 2026-04-10 | 8.60 | 9.04 | 8.60 | 8.95 | +4.07% | 10,909,808 |
| 2026-04-09 | 8.42 | 8.65 | 8.42 | 8.60 | +0.58% | 4,219,367 |
| 2026-04-08 | 8.21 | 8.57 | 8.21 | 8.55 | +7.55% | 11,890,818 |
| 2026-04-02 | 8.05 | 8.07 | 7.88 | 7.95 | -1.49% | 9,076,689 |
| 2026-04-01 | 8.25 | 8.33 | 7.99 | 8.07 | -0.12% | 9,363,510 |
| 2026-03-31 | 8.00 | 8.31 | 7.98 | 8.08 | +0.37% | 8,375,974 |
| 2026-03-30 | 8.02 | 8.18 | 7.85 | 8.05 | -2.19% | 8,826,917 |
| 2026-03-27 | 8.29 | 8.32 | 8.10 | 8.23 | -0.84% | 5,422,294 |
| 2026-03-26 | 8.45 | 8.49 | 8.26 | 8.30 | -2.24% | 4,781,421 |
| 2026-03-25 | 8.49 | 8.68 | 8.41 | 8.49 | +0.00% | 5,038,813 |
| 2026-03-24 | 8.42 | 8.57 | 8.30 | 8.49 | +2.29% | 7,531,453 |
| 2026-03-23 | 8.33 | 8.42 | 8.10 | 8.30 | -6.32% | 17,556,920 |
| 2026-03-20 | 9.00 | 9.11 | 8.77 | 8.86 | -1.56% | 11,747,505 |
| 2026-03-19 | 9.23 | 9.29 | 8.92 | 9.00 | -4.05% | 8,917,585 |
| 2026-03-18 | 9.35 | 9.38 | 9.13 | 9.38 | +1.96% | 3,527,141 |
| 2026-03-17 | 9.39 | 9.53 | 9.15 | 9.20 | -2.13% | 4,138,635 |
| 2026-03-16 | 9.26 | 9.42 | 9.08 | 9.40 | +1.51% | 4,854,102 |
| 2026-03-13 | 9.45 | 9.45 | 9.19 | 9.26 | -2.01% | 6,263,241 |
| 2026-03-12 | 9.35 | 9.62 | 9.28 | 9.45 | +0.00% | 6,816,212 |
| 2026-03-11 | 9.60 | 9.63 | 9.43 | 9.45 | -1.56% | 3,847,803 |
| 2026-03-10 | 9.40 | 9.64 | 9.39 | 9.60 | +2.13% | 6,790,003 |
| 2026-03-09 | 9.28 | 9.40 | 8.80 | 9.40 | -0.74% | 13,721,462 |
| 2026-03-06 | 9.43 | 9.50 | 9.35 | 9.47 | -0.73% | 4,525,387 |
| 2026-03-05 | 9.52 | 9.87 | 9.46 | 9.54 | +0.85% | 8,166,382 |
| 2026-03-04 | 9.49 | 9.49 | 9.00 | 9.46 | -1.15% | 14,495,801 |
| 2026-03-03 | 10.16 | 10.16 | 9.45 | 9.57 | -5.34% | 19,991,992 |
| 2026-03-02 | 10.52 | 11.18 | 9.97 | 10.11 | -6.91% | 28,930,808 |
| 2026-02-27 | 10.52 | 11.08 | 10.37 | 10.86 | +3.63% | 13,384,129 |
| 2026-02-26 | 11.20 | 11.50 | 10.44 | 10.48 | -5.92% | 13,564,750 |
| 2026-02-25 | 10.70 | 11.38 | 10.59 | 11.14 | +5.49% | 18,405,863 |
| 2026-02-24 | 10.80 | 10.84 | 10.48 | 10.56 | -2.85% | 12,920,205 |
| 2026-02-23 | 10.76 | 11.08 | 10.72 | 10.87 | +1.02% | 8,437,961 |
| 2026-02-20 | 10.89 | 10.92 | 10.51 | 10.76 | -1.19% | 6,700,961 |
| 2026-02-16 | 10.69 | 10.89 | 10.62 | 10.89 | +1.78% | 4,833,429 |
| 2026-02-13 | 10.70 | 10.86 | 10.42 | 10.70 | +0.00% | 7,254,988 |
| 2026-02-12 | 10.74 | 10.90 | 10.68 | 10.70 | -0.28% | 7,392,420 |
| 2026-02-11 | 10.88 | 10.95 | 10.62 | 10.73 | -1.29% | 7,610,614 |
| 2026-02-10 | 10.81 | 11.13 | 10.80 | 10.87 | +1.12% | 11,326,388 |
| 2026-02-09 | 10.00 | 10.83 | 10.00 | 10.75 | +8.04% | 18,427,940 |
| 2026-02-06 | 10.00 | 10.02 | 9.82 | 9.95 | -2.45% | 8,707,149 |
| 2026-02-05 | 10.69 | 10.69 | 9.90 | 10.20 | -4.58% | 13,386,466 |
| 2026-02-04 | 10.24 | 10.86 | 10.13 | 10.69 | +4.29% | 17,328,190 |
| 2026-02-03 | 10.20 | 10.37 | 9.95 | 10.25 | +2.30% | 17,245,937 |
| 2026-02-02 | 11.08 | 11.08 | 9.76 | 10.02 | -11.95% | 34,127,771 |
| 2026-01-30 | 11.75 | 12.45 | 11.27 | 11.38 | +2.25% | 50,136,219 |
| 2026-01-29 | 10.30 | 11.39 | 10.30 | 11.13 | +7.33% | 30,379,872 |
| 2026-01-28 | 10.41 | 10.77 | 10.22 | 10.37 | -0.67% | 15,554,579 |
| 2026-01-27 | 9.81 | 10.52 | 9.80 | 10.44 | +6.21% | 21,416,513 |
| 2026-01-26 | 9.42 | 9.89 | 9.35 | 9.83 | +4.35% | 13,023,941 |
| 2026-01-23 | 9.70 | 9.70 | 9.31 | 9.42 | -1.57% | 9,505,844 |
| 2026-01-22 | 9.46 | 9.86 | 9.46 | 9.57 | +0.63% | 12,500,949 |
| 2026-01-21 | 9.90 | 10.00 | 9.11 | 9.51 | -3.94% | 30,643,586 |
| 2026-01-20 | 11.07 | 11.27 | 9.54 | 9.90 | -10.57% | 47,132,935 |
| 2026-01-19 | 9.52 | 11.57 | 9.43 | 11.07 | +16.28% | 92,206,512 |
| 2026-01-16 | 9.09 | 9.55 | 8.88 | 9.52 | +5.31% | 30,794,400 |
| 2026-01-15 | 8.22 | 9.50 | 8.13 | 9.04 | +9.84% | 49,623,840 |
| 2026-01-14 | 8.10 | 8.30 | 8.10 | 8.23 | +0.86% | 11,205,222 |
| 2026-01-13 | 7.68 | 8.25 | 7.60 | 8.16 | +7.23% | 26,445,534 |
| 2026-01-12 | 7.52 | 7.70 | 7.45 | 7.61 | +1.20% | 7,847,092 |
| 2026-01-09 | 7.53 | 7.58 | 7.41 | 7.52 | +0.40% | 7,365,100 |
| 2026-01-08 | 7.31 | 7.52 | 7.30 | 7.49 | +1.77% | 5,569,218 |
| 2026-01-07 | 7.32 | 7.51 | 7.26 | 7.36 | +0.55% | 6,781,616 |
| 2026-01-06 | 7.38 | 7.48 | 7.26 | 7.32 | -0.41% | 7,787,790 |
| 2026-01-05 | 7.36 | 7.41 | 7.27 | 7.35 | -0.54% | 3,960,314 |
| 2026-01-02 | 7.26 | 7.40 | 7.22 | 7.39 | +1.65% | 3,661,485 |
| 2025-12-31 | 7.18 | 7.27 | 7.15 | 7.27 | +0.97% | 1,511,023 |
| 2025-12-30 | 7.13 | 7.20 | 7.09 | 7.20 | +0.28% | 3,022,376 |
| 2025-12-29 | 7.32 | 7.43 | 7.13 | 7.18 | -1.91% | 5,465,990 |
| 2025-12-24 | 7.36 | 7.46 | 7.30 | 7.32 | -0.95% | 2,362,244 |
| 2025-12-23 | 7.40 | 7.41 | 7.32 | 7.39 | -0.14% | 2,434,189 |
| 2025-12-22 | 7.50 | 7.50 | 7.37 | 7.40 | -0.94% | 5,654,004 |
| 2025-12-19 | 7.27 | 7.49 | 7.23 | 7.47 | +3.46% | 9,684,761 |
| 2025-12-18 | 7.09 | 7.28 | 7.09 | 7.22 | +1.12% | 4,786,534 |
| 2025-12-17 | 7.15 | 7.15 | 7.02 | 7.14 | +0.28% | 3,815,362 |
| 2025-12-16 | 7.05 | 7.12 | 6.99 | 7.12 | +0.99% | 4,855,146 |
| 2025-12-15 | 7.27 | 7.27 | 7.03 | 7.05 | -3.03% | 6,640,740 |
| 2025-12-12 | 7.17 | 7.29 | 7.16 | 7.27 | +3.12% | 7,188,867 |
| 2025-12-11 | 7.25 | 7.25 | 7.03 | 7.05 | -2.08% | 5,358,504 |
| 2025-12-10 | 7.10 | 7.25 | 7.00 | 7.20 | +1.84% | 4,933,538 |
| 2025-12-09 | 7.15 | 7.35 | 7.02 | 7.07 | -1.67% | 5,947,280 |
| 2025-12-08 | 7.11 | 7.29 | 7.10 | 7.19 | +1.13% | 7,495,258 |
| 2025-12-05 | 6.78 | 7.20 | 6.70 | 7.11 | +4.87% | 8,978,387 |
| 2025-12-04 | 6.70 | 6.80 | 6.67 | 6.78 | +1.19% | 2,634,355 |
| 2025-12-03 | 6.84 | 6.84 | 6.66 | 6.70 | -2.05% | 8,553,190 |
| 2025-12-02 | 6.83 | 6.92 | 6.74 | 6.84 | +0.15% | 7,651,856 |
| 2025-12-01 | 6.96 | 6.98 | 6.79 | 6.83 | -0.58% | 6,799,153 |
| 2025-11-28 | 6.92 | 6.97 | 6.79 | 6.87 | -0.87% | 5,658,050 |
| 2025-11-27 | 7.09 | 7.10 | 6.78 | 6.93 | -2.39% | 8,973,904 |
| 2025-11-26 | 7.16 | 7.25 | 7.06 | 7.10 | -0.56% | 6,225,982 |
| 2025-11-25 | 7.19 | 7.29 | 7.09 | 7.14 | -0.14% | 7,660,752 |
| 2025-11-24 | 7.12 | 7.30 | 7.08 | 7.15 | +0.85% | 6,936,312 |
| 2025-11-21 | 7.48 | 7.48 | 7.06 | 7.09 | -5.21% | 12,484,280 |
| 2025-11-20 | 7.30 | 7.50 | 7.16 | 7.48 | +2.33% | 10,514,970 |
| 2025-11-19 | 7.50 | 7.50 | 7.25 | 7.31 | -1.88% | 6,786,176 |
| 2025-11-18 | 7.62 | 7.62 | 7.41 | 7.45 | -2.23% | 6,562,237 |
| 2025-11-17 | 7.61 | 7.64 | 7.51 | 7.62 | +0.00% | 4,417,222 |
| 2025-11-14 | 7.66 | 7.72 | 7.55 | 7.62 | -1.55% | 5,343,849 |
| 2025-11-13 | 7.80 | 7.82 | 7.65 | 7.74 | -0.51% | 4,477,420 |
| 2025-11-12 | 7.54 | 7.87 | 7.54 | 7.78 | +3.18% | 11,724,962 |
| 2025-11-11 | 7.51 | 7.59 | 7.46 | 7.54 | +0.40% | 2,951,216 |
| 2025-11-10 | 7.27 | 7.57 | 7.18 | 7.51 | +3.87% | 7,408,790 |
| 2025-11-07 | 7.21 | 7.35 | 7.20 | 7.23 | -0.28% | 5,079,324 |
| 2025-11-06 | 7.12 | 7.30 | 7.12 | 7.25 | +1.83% | 4,259,772 |
| 2025-11-05 | 7.12 | 7.19 | 6.86 | 7.12 | -0.28% | 14,138,919 |
| 2025-11-04 | 7.40 | 7.47 | 7.10 | 7.14 | -3.64% | 9,122,520 |
| 2025-11-03 | 7.21 | 7.46 | 7.08 | 7.41 | +3.06% | 10,789,248 |
| 2025-10-31 | 7.46 | 7.50 | 7.14 | 7.19 | -3.23% | 12,983,685 |
| 2025-10-30 | 7.58 | 7.71 | 7.35 | 7.43 | -1.85% | 10,006,453 |
| 2025-10-28 | 7.65 | 7.69 | 7.55 | 7.57 | -1.69% | 3,587,869 |
| 2025-10-27 | 7.57 | 7.71 | 7.57 | 7.70 | +2.26% | 4,999,786 |
| 2025-10-24 | 7.50 | 7.56 | 7.45 | 7.53 | -0.13% | 6,042,211 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+5.09%). 가장 약한 달: 10월 (-15.25%). 일별 데이터 6년치(2021–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준
빠른 답변
New World Development Co Ltd (0017.HK)의 최근 종가는 얼마입니까?
2026-10-30 기준 5.05. Closelook 데이터 레이크의 일별 가격 기록 기준.
0017.HK의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 12.45, 최저 4.84 (2026-10-30 기준).
New World Development Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 0017.HK의 가장 강한 달은 1월(평균 +5.09%), 가장 약한 달은 10월(평균 -15.25%)였습니다. 일별 데이터 6년치(2021–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
6년(2021–2026). Closelook 데이터 레이크의 일봉 1209개로 계산.