Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 2,982,000 |
| 2024-08-09 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 2,376,500 |
| 2024-08-08 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 4,374,000 |
| 2024-08-07 | 1.480 | 1.570 | 1.480 | 1.540 | 1.540 | 4,031,500 |
| 2024-08-06 | 1.490 | 1.540 | 1.450 | 1.500 | 1.500 | 5,222,500 |
| 2024-08-05 | 1.660 | 1.660 | 1.460 | 1.480 | 1.480 | 19,520,000 |
| 2024-08-02 | 1.790 | 1.800 | 1.710 | 1.760 | 1.760 | 4,849,500 |
| 2024-08-01 | 1.830 | 1.840 | 1.770 | 1.790 | 1.790 | 1,158,000 |
| 2024-07-31 | 1.740 | 1.840 | 1.740 | 1.830 | 1.830 | 3,143,500 |
| 2024-07-30 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 1,973,000 |
| 2024-07-29 | 1.780 | 1.800 | 1.740 | 1.740 | 1.740 | 1,670,500 |
| 2024-07-26 | 1.750 | 1.800 | 1.730 | 1.780 | 1.780 | 4,580,328 |
| 2024-07-25 | 1.800 | 1.810 | 1.740 | 1.750 | 1.750 | 3,966,000 |
| 2024-07-24 | 1.870 | 1.880 | 1.790 | 1.810 | 1.810 | 3,619,500 |
| 2024-07-23 | 1.870 | 1.920 | 1.840 | 1.880 | 1.880 | 3,753,000 |
| 2024-07-22 | 1.960 | 1.960 | 1.760 | 1.880 | 1.880 | 16,829,000 |
| 2024-07-19 | 2.010 | 2.010 | 1.930 | 1.970 | 1.970 | 3,806,500 |
| 2024-07-18 | 2.020 | 2.040 | 1.970 | 2.040 | 2.040 | 1,186,500 |
| 2024-07-17 | 1.980 | 2.020 | 1.970 | 2.020 | 2.020 | 1,881,000 |
| 2024-07-16 | 1.990 | 1.990 | 1.940 | 1.980 | 1.980 | 3,748,000 |
| 2024-07-15 | 2.070 | 2.070 | 2.000 | 2.010 | 2.010 | 1,663,500 |
| 2024-07-12 | 2.040 | 2.140 | 2.010 | 2.070 | 2.070 | 5,006,500 |
| 2024-07-11 | 1.950 | 2.060 | 1.950 | 2.050 | 2.050 | 3,449,500 |
| 2024-07-10 | 2.010 | 2.010 | 1.940 | 1.950 | 1.950 | 2,512,000 |
| 2024-07-09 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 5,286,500 |
| 2024-07-08 | 2.120 | 2.120 | 2.000 | 2.020 | 2.020 | 2,729,500 |
| 2024-07-05 | 2.150 | 2.160 | 2.110 | 2.120 | 2.120 | 1,860,500 |
| 2024-07-04 | 2.180 | 2.190 | 2.120 | 2.120 | 2.120 | 971,500 |
| 2024-07-03 | 2.080 | 2.170 | 2.070 | 2.160 | 2.160 | 3,191,000 |
| 2024-07-02 | 2.040 | 2.120 | 2.040 | 2.060 | 2.060 | 2,954,045 |
| 2024-06-28 | 2.060 | 2.130 | 2.050 | 2.060 | 2.060 | 3,412,045 |
| 2024-06-27 | 2.130 | 2.140 | 2.050 | 2.070 | 2.070 | 4,483,500 |
| 2024-06-26 | 2.130 | 2.150 | 2.070 | 2.150 | 2.150 | 4,209,000 |
| 2024-06-25 | 2.240 | 2.240 | 2.100 | 2.120 | 2.120 | 7,942,000 |
| 2024-06-24 | 2.210 | 2.240 | 2.160 | 2.210 | 2.210 | 4,722,500 |
| 2024-06-21 | 2.260 | 2.260 | 2.200 | 2.260 | 2.260 | 6,021,500 |
| 2024-06-20 | 2.330 | 2.340 | 2.250 | 2.260 | 2.260 | 2,680,000 |
| 2024-06-19 | 2.290 | 2.340 | 2.260 | 2.340 | 2.340 | 2,162,500 |
| 2024-06-18 | 2.330 | 2.350 | 2.270 | 2.290 | 2.290 | 1,874,000 |
| 2024-06-17 | 2.360 | 2.370 | 2.300 | 2.330 | 2.330 | 1,433,500 |
| 2024-06-14 | 2.300 | 2.370 | 2.280 | 2.360 | 2.360 | 2,812,500 |
| 2024-06-13 | 2.310 | 2.350 | 2.290 | 2.330 | 2.330 | 1,901,500 |
| 2024-06-12 | 2.340 | 2.380 | 2.300 | 2.310 | 2.310 | 1,951,000 |
| 2024-06-11 | 2.380 | 2.380 | 2.300 | 2.340 | 2.340 | 2,414,500 |
| 2024-06-07 | 2.420 | 2.440 | 2.370 | 2.380 | 2.380 | 1,985,500 |
| 2024-06-06 | 2.480 | 2.500 | 2.400 | 2.420 | 2.420 | 2,584,920 |
| 2024-06-05 | 2.530 | 2.540 | 2.460 | 2.470 | 2.470 | 1,958,400 |
| 2024-06-04 | 2.480 | 2.530 | 2.450 | 2.510 | 2.510 | 1,661,000 |
| 2024-06-03 | 2.500 | 2.540 | 2.470 | 2.480 | 2.480 | 1,393,000 |
| 2024-05-31 | 2.530 | 2.550 | 2.460 | 2.470 | 2.470 | 2,896,000 |
| 2024-05-30 | 2.560 | 2.600 | 2.460 | 2.480 | 2.480 | 6,379,500 |
| 2024-05-29 | 2.600 | 2.620 | 2.550 | 2.580 | 2.580 | 1,243,000 |
| 2024-05-28 | 2.600 | 2.660 | 2.590 | 2.600 | 2.600 | 1,622,000 |
| 2024-05-27 | 2.550 | 2.640 | 2.530 | 2.630 | 2.630 | 1,820,000 |
| 2024-05-24 | 2.590 | 2.600 | 2.530 | 2.570 | 2.570 | 3,285,500 |
| 2024-05-23 | 2.700 | 2.700 | 2.600 | 2.620 | 2.620 | 3,564,000 |
| 2024-05-22 | 2.760 | 2.780 | 2.690 | 2.700 | 2.700 | 5,513,000 |
| 2024-05-21 | 2.880 | 2.880 | 2.720 | 2.750 | 2.750 | 6,554,500 |
| 2024-05-20 | 2.820 | 2.920 | 2.810 | 2.880 | 2.880 | 5,628,500 |
| 2024-05-17 | 2.830 | 2.950 | 2.800 | 2.830 | 2.830 | 12,642,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.