Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.900 | 3.930 | 3.730 | 3.770 | 3.770 | 3,815,502 |
| 2023-11-15 | 4.050 | 4.080 | 3.860 | 3.910 | 3.910 | 2,511,500 |
| 2023-11-14 | 3.890 | 4.040 | 3.890 | 3.980 | 3.980 | 1,093,000 |
| 2023-11-13 | 3.900 | 4.100 | 3.860 | 3.960 | 3.960 | 2,388,500 |
| 2023-11-10 | 4.020 | 4.020 | 3.860 | 3.910 | 3.910 | 1,499,500 |
| 2023-11-09 | 4.150 | 4.170 | 4.010 | 4.050 | 4.050 | 1,131,500 |
| 2023-11-08 | 4.060 | 4.210 | 4.060 | 4.110 | 4.110 | 1,153,800 |
| 2023-11-07 | 4.180 | 4.180 | 4.070 | 4.090 | 4.090 | 1,136,500 |
| 2023-11-06 | 4.060 | 4.220 | 4.060 | 4.180 | 4.180 | 3,187,659 |
| 2023-11-03 | 3.880 | 4.090 | 3.880 | 4.030 | 4.030 | 2,023,500 |
| 2023-11-02 | 3.910 | 3.970 | 3.870 | 3.900 | 3.900 | 735,500 |
| 2023-11-01 | 3.920 | 4.000 | 3.850 | 3.890 | 3.890 | 1,994,000 |
| 2023-10-31 | 3.990 | 4.000 | 3.860 | 3.890 | 3.890 | 1,690,500 |
| 2023-10-30 | 3.740 | 4.000 | 3.740 | 3.960 | 3.960 | 3,630,500 |
| 2023-10-27 | 3.540 | 3.750 | 3.520 | 3.740 | 3.740 | 2,203,500 |
| 2023-10-26 | 3.610 | 3.610 | 3.500 | 3.580 | 3.580 | 2,252,000 |
| 2023-10-25 | 3.660 | 3.760 | 3.560 | 3.600 | 3.600 | 3,760,500 |
| 2023-10-24 | 3.670 | 3.680 | 3.570 | 3.630 | 3.630 | 2,675,000 |
| 2023-10-20 | 3.680 | 3.730 | 3.620 | 3.690 | 3.690 | 1,745,000 |
| 2023-10-19 | 3.770 | 3.800 | 3.680 | 3.690 | 3.690 | 3,820,500 |
| 2023-10-18 | 3.850 | 3.860 | 3.750 | 3.770 | 3.770 | 2,375,000 |
| 2023-10-17 | 3.820 | 3.910 | 3.820 | 3.870 | 3.870 | 1,396,500 |
| 2023-10-16 | 4.010 | 4.010 | 3.810 | 3.820 | 3.820 | 2,461,500 |
| 2023-10-13 | 4.030 | 4.060 | 3.950 | 4.010 | 4.010 | 2,235,500 |
| 2023-10-12 | 3.950 | 4.120 | 3.950 | 4.070 | 4.070 | 3,668,000 |
| 2023-10-11 | 3.910 | 3.960 | 3.800 | 3.920 | 3.920 | 4,067,000 |
| 2023-10-10 | 3.990 | 4.060 | 3.870 | 3.870 | 3.870 | 2,151,000 |
| 2023-10-09 | 3.900 | 4.000 | 3.730 | 3.930 | 3.930 | 1,040,000 |
| 2023-10-06 | 4.020 | 4.050 | 3.970 | 4.040 | 4.040 | 178,000 |
| 2023-10-05 | 3.960 | 4.050 | 3.910 | 3.960 | 3.960 | 340,500 |
| 2023-10-04 | 3.990 | 3.990 | 3.890 | 3.920 | 3.920 | 351,000 |
| 2023-10-03 | 4.030 | 4.080 | 3.940 | 4.040 | 4.040 | 398,500 |
| 2023-09-29 | 3.970 | 4.140 | 3.970 | 4.130 | 4.130 | 228,500 |
| 2023-09-28 | 4.080 | 4.080 | 3.930 | 3.970 | 3.970 | 1,944,500 |
| 2023-09-27 | 4.030 | 4.080 | 4.000 | 4.040 | 4.040 | 1,099,000 |
| 2023-09-26 | 4.040 | 4.110 | 3.970 | 4.000 | 4.000 | 1,846,500 |
| 2023-09-25 | 4.200 | 4.200 | 4.010 | 4.020 | 4.020 | 4,738,500 |
| 2023-09-22 | 4.120 | 4.200 | 4.060 | 4.200 | 4.200 | 1,595,800 |
| 2023-09-21 | 4.360 | 4.360 | 4.050 | 4.100 | 4.100 | 8,070,500 |
| 2023-09-20 | 4.490 | 4.490 | 4.370 | 4.390 | 4.390 | 1,480,000 |
| 2023-09-19 | 4.580 | 4.610 | 4.450 | 4.490 | 4.490 | 1,665,000 |
| 2023-09-18 | 4.730 | 4.730 | 4.580 | 4.590 | 4.590 | 1,499,500 |
| 2023-09-15 | 4.670 | 4.800 | 4.590 | 4.730 | 4.730 | 3,632,500 |
| 2023-09-14 | 4.550 | 4.650 | 4.440 | 4.600 | 4.600 | 3,290,922 |
| 2023-09-13 | 4.640 | 4.640 | 4.530 | 4.570 | 4.570 | 1,367,500 |
| 2023-09-12 | 4.610 | 4.660 | 4.520 | 4.620 | 4.620 | 1,541,000 |
| 2023-09-11 | 4.610 | 4.650 | 4.470 | 4.610 | 4.610 | 2,143,902 |
| 2023-09-07 | 4.730 | 4.730 | 4.570 | 4.610 | 4.610 | 2,116,500 |
| 2023-09-06 | 4.890 | 4.890 | 4.710 | 4.730 | 4.730 | 3,118,000 |
| 2023-09-05 | 5.000 | 5.130 | 4.850 | 4.880 | 4.880 | 3,822,000 |
| 2023-09-04 | 4.830 | 5.080 | 4.830 | 5.000 | 5.000 | 5,963,500 |
| 2023-08-31 | 4.890 | 5.060 | 4.770 | 4.810 | 4.810 | 5,641,000 |
| 2023-08-30 | 5.010 | 5.190 | 4.740 | 4.880 | 4.880 | 11,583,500 |
| 2023-08-29 | 4.670 | 4.990 | 4.600 | 4.880 | 4.880 | 6,027,000 |
| 2023-08-28 | 4.760 | 4.850 | 4.580 | 4.600 | 4.600 | 2,433,000 |
| 2023-08-25 | 4.680 | 4.740 | 4.570 | 4.660 | 4.660 | 1,958,945 |
| 2023-08-24 | 4.670 | 4.780 | 4.620 | 4.680 | 4.680 | 1,604,500 |
| 2023-08-23 | 4.550 | 4.690 | 4.480 | 4.660 | 4.660 | 2,046,000 |
| 2023-08-22 | 4.450 | 4.630 | 4.450 | 4.560 | 4.560 | 3,173,000 |
| 2023-08-21 | 4.490 | 4.510 | 4.380 | 4.400 | 4.400 | 3,853,500 |
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.