Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 6.700 | 6.880 | 6.550 | 6.550 | 6.550 | 1,527,000 |
| 2023-05-22 | 6.560 | 6.940 | 6.410 | 6.770 | 6.770 | 2,925,400 |
| 2023-05-19 | 6.390 | 6.750 | 6.330 | 6.560 | 6.560 | 3,102,000 |
| 2023-05-18 | 6.500 | 6.600 | 6.390 | 6.430 | 6.430 | 2,541,826 |
| 2023-05-17 | 6.910 | 6.910 | 6.430 | 6.520 | 6.520 | 6,062,500 |
| 2023-05-16 | 7.100 | 7.160 | 6.910 | 6.940 | 6.940 | 1,605,500 |
| 2023-05-15 | 6.820 | 7.100 | 6.770 | 7.080 | 7.080 | 2,332,000 |
| 2023-05-12 | 7.000 | 7.040 | 6.850 | 6.910 | 6.910 | 1,137,000 |
| 2023-05-11 | 6.970 | 7.050 | 6.890 | 6.940 | 6.940 | 1,768,500 |
| 2023-05-10 | 6.990 | 7.050 | 6.900 | 7.030 | 7.030 | 1,533,355 |
| 2023-05-09 | 7.250 | 7.250 | 6.960 | 6.980 | 6.980 | 2,837,000 |
| 2023-05-08 | 7.600 | 7.610 | 6.980 | 7.170 | 7.170 | 10,654,195 |
| 2023-05-05 | 7.610 | 7.740 | 7.510 | 7.550 | 7.550 | 1,926,000 |
| 2023-05-04 | 7.780 | 7.950 | 7.530 | 7.590 | 7.590 | 3,574,350 |
| 2023-05-03 | 7.780 | 7.780 | 7.580 | 7.760 | 7.760 | 1,058,000 |
| 2023-05-02 | 8.140 | 8.410 | 7.750 | 7.780 | 7.780 | 2,010,600 |
| 2023-04-28 | 7.840 | 8.240 | 7.730 | 8.200 | 8.200 | 5,812,500 |
| 2023-04-27 | 7.790 | 7.940 | 7.530 | 7.720 | 7.720 | 2,672,500 |
| 2023-04-26 | 7.720 | 8.040 | 7.660 | 7.790 | 7.790 | 2,409,000 |
| 2023-04-25 | 7.630 | 7.800 | 7.500 | 7.680 | 7.680 | 7,404,500 |
| 2023-04-24 | 7.660 | 7.730 | 7.510 | 7.630 | 7.630 | 3,167,500 |
| 2023-04-21 | 8.290 | 8.290 | 7.640 | 7.700 | 7.700 | 8,085,000 |
| 2023-04-20 | 8.780 | 8.780 | 8.260 | 8.290 | 8.290 | 1,901,000 |
| 2023-04-19 | 8.580 | 8.880 | 8.490 | 8.600 | 8.600 | 6,771,000 |
| 2023-04-18 | 8.500 | 8.760 | 8.260 | 8.580 | 8.580 | 4,781,500 |
| 2023-04-17 | 8.100 | 8.710 | 7.930 | 8.530 | 8.530 | 7,768,000 |
| 2023-04-14 | 8.030 | 8.180 | 7.850 | 7.930 | 7.930 | 2,339,000 |
| 2023-04-13 | 7.900 | 8.100 | 7.690 | 8.030 | 8.030 | 5,833,000 |
| 2023-04-12 | 8.200 | 8.320 | 7.940 | 7.970 | 7.970 | 3,971,000 |
| 2023-04-11 | 8.170 | 8.280 | 8.030 | 8.210 | 8.210 | 5,353,000 |
| 2023-04-06 | 8.410 | 8.410 | 8.030 | 8.180 | 8.180 | 4,959,874 |
| 2023-04-04 | 8.950 | 8.950 | 8.190 | 8.400 | 8.400 | 12,430,500 |
| 2023-04-03 | 8.520 | 9.110 | 8.370 | 8.850 | 8.850 | 19,042,360 |
| 2023-03-31 | 7.260 | 8.650 | 7.260 | 8.490 | 8.490 | 25,602,500 |
| 2023-03-30 | 7.090 | 7.300 | 7.000 | 7.260 | 7.260 | 2,651,000 |
| 2023-03-29 | 7.000 | 7.270 | 7.000 | 7.090 | 7.090 | 2,378,500 |
| 2023-03-28 | 7.000 | 7.080 | 6.870 | 6.910 | 6.910 | 2,619,000 |
| 2023-03-27 | 6.960 | 7.170 | 6.950 | 7.000 | 7.000 | 3,504,500 |
| 2023-03-24 | 7.500 | 7.500 | 6.960 | 6.990 | 6.990 | 8,623,500 |
| 2023-03-23 | 7.410 | 7.600 | 7.330 | 7.480 | 7.480 | 5,086,500 |
| 2023-03-22 | 7.360 | 7.730 | 7.360 | 7.450 | 7.450 | 4,669,500 |
| 2023-03-21 | 7.680 | 7.710 | 7.310 | 7.560 | 7.560 | 5,194,000 |
| 2023-03-20 | 7.990 | 8.050 | 7.550 | 7.680 | 7.680 | 4,114,500 |
| 2023-03-17 | 7.360 | 8.040 | 7.360 | 8.000 | 8.000 | 7,995,000 |
| 2023-03-16 | 7.460 | 7.460 | 7.170 | 7.220 | 7.220 | 3,578,500 |
| 2023-03-15 | 7.440 | 7.790 | 7.440 | 7.520 | 7.520 | 4,076,500 |
| 2023-03-14 | 7.730 | 7.850 | 7.400 | 7.430 | 7.430 | 8,885,500 |
| 2023-03-13 | 7.800 | 8.200 | 7.650 | 7.730 | 7.730 | 13,490,500 |
| 2023-03-10 | 7.960 | 7.980 | 7.520 | 7.750 | 7.750 | 7,089,500 |
| 2023-03-09 | 8.410 | 8.410 | 7.840 | 8.090 | 8.090 | 8,774,500 |
| 2023-03-08 | 8.170 | 8.480 | 8.030 | 8.410 | 8.410 | 8,543,900 |
| 2023-03-07 | 8.020 | 8.290 | 7.860 | 8.220 | 8.220 | 10,671,500 |
| 2023-03-06 | 8.420 | 8.600 | 7.850 | 8.020 | 8.020 | 15,843,500 |
| 2023-03-03 | 8.080 | 8.750 | 8.080 | 8.490 | 8.490 | 15,429,000 |
| 2023-03-02 | 8.000 | 8.160 | 7.820 | 8.040 | 8.040 | 5,017,800 |
| 2023-03-01 | 7.260 | 8.040 | 7.260 | 7.900 | 7.900 | 14,498,550 |
| 2023-02-28 | 6.960 | 7.450 | 6.880 | 7.260 | 7.260 | 10,419,200 |
| 2023-02-27 | 6.880 | 7.200 | 6.670 | 7.010 | 7.010 | 6,219,433 |
| 2023-02-24 | 7.400 | 7.410 | 6.770 | 6.800 | 6.800 | 12,135,500 |
| 2023-02-23 | 7.500 | 7.580 | 7.220 | 7.530 | 7.530 | 14,157,500 |
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.