Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.750 | 2.790 | 2.690 | 2.730 | 2.730 | 930,000 |
| 2024-02-14 | 2.620 | 2.750 | 2.600 | 2.750 | 2.750 | 834,000 |
| 2024-02-09 | 2.750 | 2.750 | 2.650 | 2.700 | 2.700 | 243,500 |
| 2024-02-08 | 2.650 | 2.820 | 2.640 | 2.750 | 2.750 | 4,260,000 |
| 2024-02-07 | 2.740 | 2.780 | 2.630 | 2.650 | 2.650 | 3,373,500 |
| 2024-02-06 | 2.440 | 2.700 | 2.400 | 2.670 | 2.670 | 7,273,400 |
| 2024-02-05 | 2.530 | 2.540 | 2.430 | 2.440 | 2.440 | 2,901,000 |
| 2024-02-02 | 2.580 | 2.730 | 2.530 | 2.540 | 2.540 | 13,244,500 |
| 2024-02-01 | 2.510 | 2.770 | 2.450 | 2.580 | 2.580 | 44,926,100 |
| 2024-01-31 | 2.610 | 2.620 | 2.480 | 2.520 | 2.520 | 4,409,500 |
| 2024-01-30 | 2.850 | 2.850 | 2.600 | 2.600 | 2.600 | 41,838,500 |
| 2024-01-29 | 2.920 | 2.950 | 2.830 | 2.840 | 2.840 | 1,469,500 |
| 2024-01-26 | 2.980 | 3.020 | 2.840 | 2.890 | 2.890 | 2,960,500 |
| 2024-01-25 | 3.030 | 3.040 | 2.910 | 2.990 | 2.990 | 3,246,500 |
| 2024-01-24 | 2.970 | 3.110 | 2.870 | 3.030 | 3.030 | 18,140,450 |
| 2024-01-23 | 2.800 | 2.970 | 2.650 | 2.970 | 2.970 | 19,457,500 |
| 2024-01-22 | 3.000 | 3.000 | 2.640 | 2.790 | 2.790 | 64,035,500 |
| 2024-01-19 | 3.000 | 3.020 | 2.880 | 2.970 | 2.970 | 4,037,000 |
| 2024-01-18 | 3.100 | 3.120 | 2.850 | 3.000 | 3.000 | 6,159,500 |
| 2024-01-17 | 3.230 | 3.230 | 3.070 | 3.110 | 3.110 | 15,554,500 |
| 2024-01-16 | 3.200 | 3.280 | 3.080 | 3.240 | 3.240 | 8,107,500 |
| 2024-01-15 | 3.220 | 3.260 | 3.130 | 3.200 | 3.200 | 3,951,500 |
| 2024-01-12 | 3.330 | 3.330 | 3.200 | 3.220 | 3.220 | 1,898,000 |
| 2024-01-11 | 3.430 | 3.440 | 3.320 | 3.330 | 3.330 | 3,325,500 |
| 2024-01-10 | 3.280 | 3.420 | 3.280 | 3.400 | 3.400 | 2,532,500 |
| 2024-01-09 | 3.220 | 3.400 | 3.220 | 3.330 | 3.330 | 7,404,500 |
| 2024-01-08 | 3.310 | 3.310 | 3.150 | 3.250 | 3.250 | 3,699,500 |
| 2024-01-05 | 3.190 | 3.320 | 3.160 | 3.280 | 3.280 | 3,929,400 |
| 2024-01-04 | 3.150 | 3.220 | 3.070 | 3.190 | 3.190 | 1,865,500 |
| 2024-01-03 | 3.100 | 3.160 | 3.060 | 3.130 | 3.130 | 1,521,000 |
| 2024-01-02 | 3.170 | 3.250 | 3.090 | 3.100 | 3.100 | 1,170,500 |
| 2023-12-29 | 3.170 | 3.240 | 3.140 | 3.170 | 3.170 | 2,186,000 |
| 2023-12-28 | 2.970 | 3.180 | 2.970 | 3.170 | 3.170 | 3,536,280 |
| 2023-12-27 | 2.900 | 3.000 | 2.880 | 2.960 | 2.960 | 3,093,000 |
| 2023-12-22 | 3.000 | 3.060 | 2.900 | 2.900 | 2.900 | 1,916,000 |
| 2023-12-21 | 2.950 | 3.030 | 2.910 | 3.000 | 3.000 | 1,788,000 |
| 2023-12-20 | 2.950 | 3.000 | 2.930 | 2.950 | 2.950 | 1,402,000 |
| 2023-12-19 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 2,126,000 |
| 2023-12-18 | 3.080 | 3.100 | 2.970 | 3.000 | 3.000 | 5,295,000 |
| 2023-12-15 | 3.020 | 3.150 | 3.020 | 3.100 | 3.100 | 4,378,500 |
| 2023-12-14 | 3.080 | 3.140 | 3.000 | 3.060 | 3.060 | 6,481,000 |
| 2023-12-13 | 3.120 | 3.130 | 3.030 | 3.040 | 3.040 | 3,586,500 |
| 2023-12-12 | 3.180 | 3.210 | 3.030 | 3.190 | 3.190 | 6,327,500 |
| 2023-12-11 | 3.300 | 3.300 | 3.120 | 3.180 | 3.180 | 6,112,500 |
| 2023-12-08 | 3.420 | 3.420 | 3.250 | 3.300 | 3.300 | 2,891,500 |
| 2023-12-07 | 3.220 | 3.360 | 3.220 | 3.360 | 3.360 | 1,101,500 |
| 2023-12-06 | 3.270 | 3.340 | 3.250 | 3.320 | 3.320 | 2,649,000 |
| 2023-12-05 | 3.360 | 3.380 | 3.160 | 3.260 | 3.260 | 8,288,001 |
| 2023-12-04 | 3.450 | 3.470 | 3.330 | 3.350 | 3.350 | 2,969,500 |
| 2023-12-01 | 3.470 | 3.550 | 3.420 | 3.430 | 3.430 | 2,664,500 |
| 2023-11-30 | 3.550 | 3.550 | 3.460 | 3.480 | 3.480 | 1,401,000 |
| 2023-11-29 | 3.530 | 3.540 | 3.440 | 3.490 | 3.490 | 2,696,500 |
| 2023-11-28 | 3.580 | 3.610 | 3.530 | 3.560 | 3.560 | 1,911,500 |
| 2023-11-27 | 3.680 | 3.720 | 3.570 | 3.620 | 3.620 | 3,430,251 |
| 2023-11-24 | 3.810 | 3.830 | 3.670 | 3.670 | 3.670 | 4,415,000 |
| 2023-11-23 | 3.700 | 3.850 | 3.680 | 3.810 | 3.810 | 4,557,774 |
| 2023-11-22 | 3.780 | 3.780 | 3.650 | 3.690 | 3.690 | 3,163,000 |
| 2023-11-21 | 3.790 | 3.880 | 3.730 | 3.730 | 3.730 | 4,198,435 |
| 2023-11-20 | 3.720 | 3.870 | 3.700 | 3.780 | 3.780 | 2,472,337 |
| 2023-11-17 | 3.770 | 3.790 | 3.660 | 3.680 | 3.680 | 3,475,500 |
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.