tiprankstipranks
C&D Newin Paper & Pulp Corporation Limited (HK:0731)
:0731
Hong Kong Market
0731
C&D Newin Paper & Pulp Corporation Limited
RESEARCH TOOLSreports
Want to see HK:0731 full AI Analyst Report?

C&D Newin Paper & Pulp Corporation Limited (0731) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.46
0.46
0.45
0.46
0.46
-1.09%
8,020,000
4.72
May 07, 2026
0.42
0.46
0.42
0.46
0.46
+12.20%
10,568,600
6.88
May 06, 2026
0.39
0.43
0.39
0.41
0.41
+7.89%
7,364,200
5.16
May 05, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
848,600
0.57
May 04, 2026
0.38
0.39
0.38
0.38
0.38
+1.33%
1,680,000
1.04
May 01, 2026
0.38
0.38
0.37
0.38
0.38
0.00%
0
0.00
Apr 30, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
1,862,000
1.17
Apr 29, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
1,320,000
0.84
Apr 28, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
682,000
0.42
Apr 27, 2026
0.37
0.37
0.35
0.36
0.36
-2.70%
3,722,000
2.40
Apr 24, 2026
0.35
0.38
0.35
0.37
0.37
+5.71%
1,960,800
1.28
Apr 23, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
400,000
0.26
Apr 22, 2026
0.36
0.36
0.34
0.35
0.35
-1.41%
2,235,400
1.51
Apr 21, 2026
0.35
0.36
0.35
0.36
0.36
+2.90%
7,320,000
5.30
Apr 20, 2026
0.31
0.35
0.31
0.35
0.35
+13.11%
7,363,000
5.81
Apr 17, 2026
0.31
0.31
0.30
0.31
0.31
+1.67%
1,980,000
1.60
Apr 16, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
1,206,000
0.99
Apr 15, 2026
0.31
0.31
0.28
0.30
0.30
-1.64%
4,560,000
3.97
Apr 14, 2026
0.30
0.31
0.29
0.31
0.31
+3.39%
4,602,000
4.23
Apr 13, 2026
0.27
0.30
0.27
0.30
0.30
+9.26%
660,000
0.61
Apr 10, 2026
0.27
0.27
0.27
0.27
0.27
+1.89%
720,000
0.67
Apr 09, 2026
0.28
0.28
0.26
0.27
0.27
-5.36%
1,235,000
1.16
Apr 08, 2026
0.26
0.29
0.26
0.28
0.28
+7.69%
3,720,000
3.66
Apr 07, 2026
0.28
0.28
0.26
0.26
0.26
0.00%
0
0.00
Apr 06, 2026
0.28
0.28
0.26
0.26
0.26
0.00%
0
0.00
Apr 03, 2026
0.28
0.28
0.26
0.26
0.26
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.26
0.26
0.26
-5.45%
2,860,000
2.90
Apr 01, 2026
0.26
0.29
0.26
0.28
0.28
+7.84%
6,568,000
7.46
Mar 31, 2026
0.26
0.28
0.26
0.26
0.26
-5.56%
3,272,000
3.95
Mar 30, 2026
0.22
0.29
0.22
0.27
0.27
+22.73%
6,800,000
9.43
Mar 27, 2026
0.21
0.23
0.21
0.22
0.22
+4.27%
2,860,000
4.23
Mar 26, 2026
0.20
0.25
0.20
0.21
0.21
+7.65%
4,821,000
7.98
Mar 25, 2026
0.18
0.20
0.18
0.20
0.20
+14.62%
2,134,000
3.74
Mar 24, 2026
0.17
0.17
0.17
0.17
0.17
+3.01%
460,000
0.82
Mar 23, 2026
0.17
0.17
0.17
0.17
0.17
+3.75%
60,000
0.11
Mar 20, 2026
0.16
0.16
0.16
0.16
0.16
+0.63%
200,000
0.36
Mar 19, 2026
0.15
0.16
0.15
0.16
0.16
-3.64%
440,000
0.80
Mar 18, 2026
0.17
0.17
0.17
0.17
0.17
0.00%
300,000
0.55
Mar 17, 2026
0.17
0.18
0.16
0.17
0.17
0.00%
0
0.00
Mar 16, 2026
0.17
0.17
0.16
0.17
0.17
0.00%
4,000
<0.01
Mar 13, 2026
0.17
0.17
0.17
0.17
0.17
0.00%
200,400
0.36
Mar 12, 2026
0.17
0.17
0.16
0.17
0.17
-1.20%
852,000
1.55
Mar 11, 2026
0.17
0.17
0.17
0.17
0.17
0.00%
380,000
0.70
Mar 10, 2026
0.17
0.17
0.17
0.17
0.17
-1.76%
320,000
0.59
Mar 09, 2026
0.17
0.17
0.17
0.17
0.17
0.00%
380,000
0.71
Mar 06, 2026
0.17
0.17
0.17
0.17
0.17
+3.03%
40,000
0.07
Mar 05, 2026
0.15
0.17
0.15
0.17
0.17
-0.60%
390,000
0.73
Mar 04, 2026
0.17
0.17
0.17
0.17
0.17
0.00%
300,000
0.57
Mar 03, 2026
0.17
0.18
0.17
0.17
0.17
+2.47%
0
0.00
Mar 02, 2026
0.16
0.17
0.16
0.16
0.16
-4.71%
70,000
0.13
Rows:
50