Nayuki Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.850	7.510	6.740	7.460	7.460	19,613,500
2023-02-21	6.840	7.220	6.750	6.930	6.930	14,105,500
2023-02-20	6.270	6.900	6.270	6.840	6.840	21,612,500
2023-02-17	6.160	6.370	6.160	6.280	6.280	3,567,500
2023-02-16	6.140	6.260	6.060	6.160	6.160	3,373,000
2023-02-15	6.150	6.210	5.900	6.060	6.060	4,030,500
2023-02-14	6.110	6.280	6.100	6.110	6.110	1,528,500
2023-02-13	6.030	6.330	6.030	6.210	6.210	4,285,494
2023-02-10	6.250	6.350	6.030	6.070	6.070	2,055,500
2023-02-09	6.160	6.360	6.150	6.310	6.310	2,474,000
2023-02-08	6.180	6.310	6.110	6.190	6.190	1,996,500
2023-02-07	6.130	6.240	6.130	6.150	6.150	1,564,000
2023-02-06	6.350	6.420	6.130	6.170	6.170	3,418,500
2023-02-03	6.410	6.650	6.320	6.350	6.350	4,187,500
2023-02-02	6.340	6.640	6.260	6.510	6.510	8,464,500
2023-02-01	6.220	6.340	6.110	6.300	6.300	4,781,500
2023-01-31	6.280	6.370	6.100	6.260	6.260	8,220,000
2023-01-30	6.680	6.730	6.240	6.280	6.280	12,002,500
2023-01-27	6.500	6.580	6.400	6.580	6.580	1,180,549
2023-01-26	6.380	6.550	6.380	6.500	6.500	2,061,700
2023-01-20	6.190	6.400	6.190	6.380	6.380	1,270,997
2023-01-19	6.280	6.390	6.180	6.250	6.250	1,247,000
2023-01-18	6.270	6.420	6.160	6.290	6.290	8,617,750
2023-01-17	6.340	6.390	6.120	6.220	6.220	4,273,000
2023-01-16	6.550	6.740	6.310	6.320	6.320	6,650,500
2023-01-13	6.610	6.610	6.310	6.550	6.550	12,157,500
2023-01-12	6.770	6.850	6.520	6.580	6.580	3,288,500
2023-01-11	7.000	7.000	6.700	6.720	6.720	7,660,500
2023-01-10	7.150	7.240	6.900	6.930	6.930	8,964,000
2023-01-09	6.900	7.250	6.680	7.150	7.150	20,425,999
2023-01-06	7.610	7.610	6.550	6.810	6.810	73,374,500
2023-01-05	7.750	8.240	7.560	7.590	7.590	7,316,000
2023-01-04	7.820	7.950	7.680	7.750	7.750	4,179,000
2023-01-03	7.530	7.880	7.320	7.820	7.820	4,358,200
2022-12-30	7.230	7.750	7.200	7.530	7.530	5,937,500
2022-12-29	7.340	7.550	7.160	7.370	7.370	2,988,500
2022-12-28	7.250	7.400	7.010	7.390	7.390	8,158,500
2022-12-23	7.200	7.230	6.900	7.050	7.050	3,564,260
2022-12-22	7.120	7.320	6.910	7.200	7.200	6,063,500
2022-12-21	6.680	6.960	6.680	6.860	6.860	2,351,800
2022-12-20	6.900	6.900	6.550	6.680	6.680	3,481,500
2022-12-19	7.060	7.210	6.720	6.990	6.990	4,239,000
2022-12-16	7.010	7.140	6.880	7.060	7.060	3,402,500
2022-12-15	7.450	7.500	6.980	7.210	7.210	4,517,361
2022-12-14	7.490	7.630	7.200	7.240	7.240	4,623,500
2022-12-13	7.150	7.660	6.980	7.490	7.490	11,154,998
2022-12-12	7.530	7.530	6.980	7.020	7.020	6,331,999
2022-12-09	7.530	7.760	7.450	7.600	7.600	9,220,499
2022-12-08	7.290	7.630	7.060	7.550	7.550	18,098,206
2022-12-07	7.740	8.000	7.100	7.140	7.140	26,167,831
2022-12-06	7.280	8.490	7.270	7.550	7.550	28,420,000
2022-12-05	6.830	8.000	6.830	7.200	7.200	30,073,298
2022-12-02	6.440	7.170	6.440	6.600	6.600	18,247,907
2022-12-01	6.770	6.800	6.090	6.400	6.400	19,080,900
2022-11-30	5.280	6.510	5.200	6.160	6.160	12,329,800
2022-11-29	5.060	5.480	5.040	5.260	5.260	2,665,000
2022-11-28	4.710	5.070	4.500	5.060	5.060	1,215,592
2022-11-25	4.870	4.890	4.720	4.780	4.780	677,500
2022-11-24	5.050	5.070	4.900	4.920	4.920	337,000
2022-11-23	5.100	5.100	4.790	5.050	5.050	786,408

← NewerPage 16 of 21 · 1,234 trading daysOlder →

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.