HKEX · 1231 · stock
Newton Resources Ltd (1231) stock price history
Every HKEX trading session of Newton Resources Ltd from Sep 18, 2007 to Sep 28, 2026: 4,690 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1231 adjusted close, 2007 to 2026
- HK$1.79
- All time high, 2011
- HK$0.6000
- 52 week high, HK$0.2290 low
- 4,690
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
1231 key facts
- Newton Resources Ltd (1231) closed at HK$0.3200 on Sep 28, 2026 on HKEX.
- 1231's all time high close is HK$1.79, set on Jul 29, 2011; its all time low close is HK$0.0100 on Mar 13, 2008.
- 1231's 52 week range is HK$0.2290 to HK$0.6000.
- 1231 returned +18.5% over the year to Sep 28, 2026 and -62.8% over five years.
- Over ten years 1231 returned -60%, -8.8% a year compounded.
- 1231's deepest drawdown was -98.6% from Feb 5, 2008 to Mar 13, 2008.
- DataCedar holds 4,690 daily sessions of 1231 history from Sep 18, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
1231 price chart, 2007 to 2026
1231 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +4.9% |
| 6 months | +6.7% |
| Year to date | +4.9% |
| 1 year | +18.5% |
| 3 years | -46.7% |
| 5 years | -62.8% |
| 10 years | -60.0% |
| Since Sep 18, 2007 | +10.3% |
| Compound annual growth, 19.0 years | +0.5% |
1231 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.79 on Jul 29, 2011
- All time low close
- HK$0.0100 on Mar 13, 2008
- 52 week high
- HK$0.6000 on Oct 9, 2025
- 52 week low
- HK$0.2290 on Nov 5, 2025
- Deepest drawdown
- -98.6% from Feb 5, 2008 to Mar 13, 2008, recovered Jul 4, 2011
- Best single session
- +17,300% on Jul 4, 2011
- Worst single session
- -93.2% on Feb 6, 2008
- Volatility, 1 year annualised
- 99.0%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2011, +9,600%
- Worst calendar year
- 2008, -99%
1231 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3050 | HK$0.3950 | HK$0.2900 | HK$0.3200 | +4.9% | 4.9M | 182 |
| 2025 | HK$0.2850 | HK$0.6000 | HK$0.1920 | HK$0.3050 | +7.0% | 54M | 246 |
| 2024 | HK$0.5300 | HK$0.5300 | HK$0.2500 | HK$0.2850 | -43.0% | 5.9M | 246 |
| 2023 | HK$0.6500 | HK$1.95 | HK$0.3800 | HK$0.5000 | -23.1% | 168.8M | 243 |
| 2022 | HK$0.8000 | HK$0.8000 | HK$0.4000 | HK$0.6500 | -18.8% | 3.9M | 246 |
| 2021 | HK$0.6900 | HK$0.9500 | HK$0.6000 | HK$0.8000 | +15.9% | 10.5M | 247 |
| 2020 | HK$0.9500 | HK$0.9600 | HK$0.4950 | HK$0.6900 | -28.1% | 5.7M | 248 |
| 2019 | HK$0.9400 | HK$1.05 | HK$0.5000 | HK$0.9600 | +2.1% | 97.7M | 246 |
| 2018 | HK$0.9100 | HK$1.04 | HK$0.6500 | HK$0.9400 | 0.0% | 24M | 246 |
| 2017 | HK$0.7000 | HK$1.30 | HK$0.4750 | HK$0.9400 | +16.0% | 462.7M | 247 |
| 2016 | HK$0.7300 | HK$1.00 | HK$0.4550 | HK$0.8100 | +8.0% | 27.5M | 247 |
| 2015 | HK$0.7800 | HK$1.53 | HK$0.3950 | HK$0.7500 | -14.8% | 140.3M | 247 |
| 2014 | HK$0.8900 | HK$1.02 | HK$0.4550 | HK$0.8800 | -8.3% | 44.7M | 247 |
| 2013 | HK$0.9400 | HK$1.00 | HK$0.5500 | HK$0.9600 | 0.0% | 436.6M | 245 |
| 2012 | HK$0.9800 | HK$1.08 | HK$0.3600 | HK$0.9600 | -1.0% | 1.8B | 246 |
| 2011 | HK$0.0100 | HK$1.95 | HK$0.0100 | HK$0.9700 | +9,600% | 414.8M | 246 |
| 2010 | HK$0.0100 | HK$0.0100 | HK$0.0100 | HK$0.0100 | 0.0% | 0 | 249 |
| 2009 | HK$0.0100 | HK$0.0100 | HK$0.0100 | HK$0.0100 | 0.0% | 0 | 249 |
| 2008 | HK$0.7300 | HK$0.7300 | HK$0.0100 | HK$0.0100 | -98.6% | 0 | 247 |
| 2007 | HK$0.2900 | HK$0.7400 | HK$0.2900 | HK$0.7300 | n/a | 26.5M | 70 |
1231 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3200 | +6.7% |
| August 2026 | HK$0.3000 | 0.0% |
| July 2026 | HK$0.3000 | -1.6% |
| June 2026 | HK$0.3050 | -1.6% |
| May 2026 | HK$0.3100 | -7.5% |
| April 2026 | HK$0.3350 | +1.5% |
| March 2026 | HK$0.3300 | -9.6% |
| February 2026 | HK$0.3650 | +23.7% |
| January 2026 | HK$0.2950 | -3.3% |
| December 2025 | HK$0.3050 | -11.6% |
| November 2025 | HK$0.3450 | +32.7% |
| October 2025 | HK$0.2600 | -3.7% |
About the 1231 data
Daily bars. 4,690 sessions from Sep 18, 2007 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1231/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1225 Lerado Financial Group Company Limited
- 1226 China Investment and Finance Group Limited
- 1228 CANbridge Pharmaceuticals Inc.
- 1229 Nan Nan Resources Enterprise Limited
- 1232 Golden Wheel Tiandi Holdings Company Limited
- 1233 Times China Holdings Limited
- 1234 China Lilang Limited
- 1235 Travel Expert (Asia) Enterprises Limited
Common questions
1231 share price history
