Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.830 | 2.870 | 2.780 | 2.830 | 2.830 | 4,455,500 |
| 2024-05-14 | 2.930 | 2.980 | 2.790 | 2.830 | 2.830 | 7,037,000 |
| 2024-05-13 | 2.990 | 2.990 | 2.860 | 2.930 | 2.930 | 3,798,500 |
| 2024-05-10 | 2.850 | 3.050 | 2.850 | 2.990 | 2.990 | 7,571,500 |
| 2024-05-09 | 2.740 | 2.860 | 2.740 | 2.850 | 2.850 | 3,262,000 |
| 2024-05-08 | 2.890 | 2.920 | 2.740 | 2.750 | 2.750 | 3,080,500 |
| 2024-05-07 | 2.840 | 3.000 | 2.800 | 2.890 | 2.890 | 9,950,500 |
| 2024-05-06 | 2.900 | 2.920 | 2.780 | 2.790 | 2.790 | 3,499,500 |
| 2024-05-03 | 2.880 | 2.910 | 2.790 | 2.880 | 2.880 | 845,000 |
| 2024-05-02 | 2.720 | 2.920 | 2.720 | 2.880 | 2.880 | 2,019,000 |
| 2024-04-30 | 2.790 | 2.840 | 2.650 | 2.770 | 2.770 | 4,077,500 |
| 2024-04-29 | 2.690 | 2.860 | 2.650 | 2.790 | 2.790 | 12,667,500 |
| 2024-04-26 | 2.390 | 2.700 | 2.390 | 2.680 | 2.680 | 13,623,170 |
| 2024-04-25 | 2.400 | 2.430 | 2.360 | 2.390 | 2.390 | 1,897,000 |
| 2024-04-24 | 2.310 | 2.430 | 2.270 | 2.390 | 2.390 | 5,865,770 |
| 2024-04-23 | 2.280 | 2.360 | 2.280 | 2.280 | 2.280 | 4,924,500 |
| 2024-04-22 | 2.270 | 2.330 | 2.250 | 2.280 | 2.280 | 1,850,500 |
| 2024-04-19 | 2.390 | 2.390 | 2.240 | 2.260 | 2.260 | 4,621,500 |
| 2024-04-18 | 2.380 | 2.430 | 2.340 | 2.360 | 2.360 | 3,608,500 |
| 2024-04-17 | 2.410 | 2.480 | 2.340 | 2.390 | 2.390 | 5,625,000 |
| 2024-04-16 | 2.560 | 2.560 | 2.380 | 2.390 | 2.390 | 10,239,500 |
| 2024-04-15 | 2.620 | 2.630 | 2.550 | 2.570 | 2.570 | 2,368,000 |
| 2024-04-12 | 2.670 | 2.730 | 2.590 | 2.650 | 2.650 | 4,275,500 |
| 2024-04-11 | 2.660 | 2.690 | 2.630 | 2.670 | 2.670 | 2,298,500 |
| 2024-04-10 | 2.710 | 2.720 | 2.660 | 2.680 | 2.680 | 1,307,500 |
| 2024-04-09 | 2.580 | 2.760 | 2.580 | 2.710 | 2.710 | 4,674,000 |
| 2024-04-08 | 2.520 | 2.630 | 2.470 | 2.560 | 2.560 | 4,543,000 |
| 2024-04-05 | 2.610 | 2.610 | 2.470 | 2.530 | 2.530 | 2,647,000 |
| 2024-04-03 | 2.730 | 2.730 | 2.600 | 2.610 | 2.610 | 4,814,000 |
| 2024-04-02 | 2.680 | 2.850 | 2.680 | 2.730 | 2.730 | 9,660,500 |
| 2024-03-28 | 2.940 | 2.960 | 2.570 | 2.660 | 2.660 | 21,021,300 |
| 2024-03-27 | 3.010 | 3.100 | 2.990 | 3.050 | 3.050 | 2,524,000 |
| 2024-03-26 | 3.000 | 3.050 | 2.970 | 3.000 | 3.000 | 1,634,000 |
| 2024-03-25 | 3.090 | 3.090 | 2.980 | 2.990 | 2.990 | 2,329,500 |
| 2024-03-22 | 3.170 | 3.180 | 3.040 | 3.060 | 3.060 | 2,370,500 |
| 2024-03-21 | 3.070 | 3.190 | 3.070 | 3.170 | 3.170 | 2,232,000 |
| 2024-03-20 | 3.080 | 3.130 | 3.050 | 3.060 | 3.060 | 3,112,000 |
| 2024-03-19 | 3.160 | 3.160 | 3.060 | 3.080 | 3.080 | 1,601,500 |
| 2024-03-18 | 3.180 | 3.210 | 3.140 | 3.190 | 3.190 | 1,283,000 |
| 2024-03-15 | 3.270 | 3.270 | 3.140 | 3.190 | 3.190 | 1,660,500 |
| 2024-03-14 | 3.260 | 3.490 | 3.190 | 3.270 | 3.270 | 4,579,000 |
| 2024-03-13 | 3.300 | 3.340 | 3.240 | 3.260 | 3.260 | 3,482,000 |
| 2024-03-12 | 3.100 | 3.300 | 3.100 | 3.260 | 3.260 | 7,617,700 |
| 2024-03-11 | 2.970 | 3.230 | 2.970 | 3.100 | 3.100 | 5,174,000 |
| 2024-03-08 | 2.930 | 3.030 | 2.930 | 2.970 | 2.970 | 1,380,500 |
| 2024-03-07 | 2.950 | 3.030 | 2.900 | 2.920 | 2.920 | 2,205,000 |
| 2024-03-06 | 2.940 | 3.050 | 2.920 | 3.000 | 3.000 | 2,241,000 |
| 2024-03-05 | 3.040 | 3.050 | 2.920 | 2.940 | 2.940 | 3,709,000 |
| 2024-03-04 | 3.120 | 3.180 | 3.060 | 3.090 | 3.090 | 1,520,500 |
| 2024-03-01 | 3.090 | 3.160 | 2.960 | 3.130 | 3.130 | 3,448,000 |
| 2024-02-29 | 3.100 | 3.210 | 3.070 | 3.080 | 3.080 | 5,683,000 |
| 2024-02-28 | 3.250 | 3.290 | 3.070 | 3.120 | 3.120 | 8,433,000 |
| 2024-02-27 | 3.370 | 3.370 | 3.200 | 3.280 | 3.280 | 6,969,756 |
| 2024-02-26 | 3.460 | 3.470 | 3.320 | 3.370 | 3.370 | 6,567,646 |
| 2024-02-23 | 3.030 | 3.490 | 2.950 | 3.460 | 3.460 | 13,941,500 |
| 2024-02-22 | 2.980 | 3.060 | 2.910 | 3.030 | 3.030 | 2,260,000 |
| 2024-02-21 | 2.810 | 2.990 | 2.810 | 2.960 | 2.960 | 2,938,500 |
| 2024-02-20 | 2.800 | 2.850 | 2.770 | 2.810 | 2.810 | 1,735,000 |
| 2024-02-19 | 2.920 | 2.920 | 2.820 | 2.830 | 2.830 | 1,177,000 |
| 2024-02-16 | 2.730 | 2.950 | 2.680 | 2.920 | 2.920 | 1,869,500 |
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.