Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.640 | 4.680 | 4.490 | 4.560 | 4.560 | 3,086,000 |
| 2023-08-17 | 4.600 | 4.690 | 4.440 | 4.640 | 4.640 | 2,155,500 |
| 2023-08-16 | 4.700 | 4.700 | 4.600 | 4.640 | 4.640 | 1,515,500 |
| 2023-08-15 | 4.770 | 4.770 | 4.600 | 4.700 | 4.700 | 2,491,598 |
| 2023-08-14 | 4.800 | 4.800 | 4.580 | 4.780 | 4.780 | 2,290,000 |
| 2023-08-11 | 4.950 | 4.950 | 4.810 | 4.820 | 4.820 | 2,138,000 |
| 2023-08-10 | 4.950 | 4.980 | 4.850 | 4.950 | 4.950 | 3,205,000 |
| 2023-08-09 | 4.870 | 5.010 | 4.850 | 4.950 | 4.950 | 1,500,500 |
| 2023-08-08 | 5.030 | 5.090 | 4.870 | 4.870 | 4.870 | 4,152,000 |
| 2023-08-07 | 5.150 | 5.150 | 4.900 | 5.030 | 5.030 | 7,168,000 |
| 2023-08-04 | 5.340 | 5.340 | 5.110 | 5.150 | 5.150 | 3,575,000 |
| 2023-08-03 | 5.180 | 5.220 | 5.120 | 5.190 | 5.190 | 3,012,500 |
| 2023-08-02 | 5.320 | 5.390 | 5.150 | 5.190 | 5.190 | 5,264,500 |
| 2023-08-01 | 5.400 | 5.660 | 5.270 | 5.320 | 5.320 | 12,825,000 |
| 2023-07-31 | 5.560 | 5.800 | 5.300 | 5.360 | 5.360 | 19,576,500 |
| 2023-07-28 | 5.380 | 5.450 | 5.160 | 5.440 | 5.440 | 9,283,500 |
| 2023-07-27 | 5.330 | 5.440 | 5.270 | 5.380 | 5.380 | 3,097,000 |
| 2023-07-26 | 5.240 | 5.350 | 5.150 | 5.270 | 5.270 | 2,075,000 |
| 2023-07-25 | 5.300 | 5.320 | 5.110 | 5.240 | 5.240 | 6,672,000 |
| 2023-07-24 | 5.700 | 5.750 | 5.070 | 5.110 | 5.110 | 12,418,500 |
| 2023-07-21 | 5.990 | 5.990 | 5.650 | 5.700 | 5.700 | 9,019,500 |
| 2023-07-20 | 5.450 | 6.130 | 5.400 | 6.020 | 6.020 | 18,603,500 |
| 2023-07-19 | 5.400 | 5.450 | 5.270 | 5.450 | 5.450 | 2,224,600 |
| 2023-07-18 | 5.550 | 5.640 | 5.430 | 5.440 | 5.440 | 1,415,000 |
| 2023-07-14 | 5.840 | 5.840 | 5.560 | 5.590 | 5.590 | 3,709,500 |
| 2023-07-13 | 5.680 | 5.820 | 5.680 | 5.740 | 5.740 | 3,441,000 |
| 2023-07-12 | 5.670 | 5.750 | 5.510 | 5.620 | 5.620 | 1,957,400 |
| 2023-07-11 | 5.500 | 5.660 | 5.480 | 5.630 | 5.630 | 2,658,000 |
| 2023-07-10 | 5.460 | 5.550 | 5.380 | 5.460 | 5.460 | 1,430,500 |
| 2023-07-07 | 5.310 | 5.570 | 5.290 | 5.360 | 5.360 | 2,586,500 |
| 2023-07-06 | 5.470 | 5.500 | 5.320 | 5.360 | 5.360 | 2,834,500 |
| 2023-07-05 | 5.680 | 5.690 | 5.420 | 5.510 | 5.510 | 1,620,000 |
| 2023-07-04 | 5.570 | 5.770 | 5.570 | 5.680 | 5.680 | 1,799,500 |
| 2023-07-03 | 5.360 | 5.710 | 5.360 | 5.630 | 5.630 | 3,334,500 |
| 2023-06-30 | 5.320 | 5.470 | 5.240 | 5.420 | 5.420 | 2,565,500 |
| 2023-06-29 | 5.530 | 5.550 | 5.320 | 5.350 | 5.350 | 4,230,500 |
| 2023-06-28 | 5.610 | 5.610 | 5.470 | 5.600 | 5.600 | 1,189,000 |
| 2023-06-27 | 5.520 | 5.640 | 5.460 | 5.600 | 5.600 | 2,799,000 |
| 2023-06-26 | 5.660 | 5.700 | 5.500 | 5.520 | 5.520 | 3,847,500 |
| 2023-06-23 | 5.840 | 5.840 | 5.570 | 5.620 | 5.620 | 1,267,000 |
| 2023-06-21 | 5.900 | 5.990 | 5.770 | 5.840 | 5.840 | 2,388,500 |
| 2023-06-20 | 6.100 | 6.110 | 5.860 | 6.000 | 6.000 | 3,329,500 |
| 2023-06-19 | 6.150 | 6.260 | 6.060 | 6.130 | 6.130 | 1,964,500 |
| 2023-06-16 | 6.270 | 6.370 | 6.110 | 6.180 | 6.180 | 5,527,500 |
| 2023-06-15 | 6.040 | 6.220 | 5.890 | 6.220 | 6.220 | 6,459,000 |
| 2023-06-14 | 5.950 | 6.150 | 5.830 | 6.040 | 6.040 | 3,098,500 |
| 2023-06-13 | 5.710 | 5.980 | 5.710 | 5.950 | 5.950 | 2,397,500 |
| 2023-06-12 | 5.820 | 5.860 | 5.600 | 5.780 | 5.780 | 2,513,500 |
| 2023-06-09 | 5.810 | 5.880 | 5.740 | 5.800 | 5.800 | 1,848,000 |
| 2023-06-08 | 5.830 | 5.870 | 5.640 | 5.740 | 5.740 | 5,054,500 |
| 2023-06-07 | 5.990 | 6.090 | 5.910 | 5.910 | 5.910 | 3,665,000 |
| 2023-06-06 | 6.060 | 6.170 | 5.900 | 5.930 | 5.930 | 2,570,560 |
| 2023-06-05 | 6.350 | 6.350 | 6.010 | 6.050 | 6.050 | 3,442,000 |
| 2023-06-02 | 6.040 | 6.340 | 5.920 | 6.270 | 6.270 | 7,984,600 |
| 2023-06-01 | 5.830 | 6.070 | 5.800 | 5.860 | 5.860 | 3,689,500 |
| 2023-05-31 | 6.000 | 6.000 | 5.620 | 5.870 | 5.870 | 8,178,500 |
| 2023-05-30 | 5.910 | 6.140 | 5.910 | 6.040 | 6.040 | 3,223,500 |
| 2023-05-29 | 6.220 | 6.280 | 5.900 | 5.910 | 5.910 | 3,810,000 |
| 2023-05-25 | 6.300 | 6.310 | 6.150 | 6.210 | 6.210 | 3,456,500 |
| 2023-05-24 | 6.560 | 6.560 | 6.290 | 6.340 | 6.340 | 2,660,000 |
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.