Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.160 | 5.160 | 4.920 | 4.980 | 4.980 | 601,000 |
| 2022-11-21 | 5.380 | 5.380 | 5.030 | 5.140 | 5.140 | 502,000 |
| 2022-11-18 | 5.660 | 5.660 | 5.340 | 5.370 | 5.370 | 577,500 |
| 2022-11-17 | 5.590 | 5.590 | 5.320 | 5.440 | 5.440 | 515,000 |
| 2022-11-16 | 5.700 | 5.840 | 5.470 | 5.630 | 5.630 | 1,450,000 |
| 2022-11-15 | 5.360 | 5.800 | 5.300 | 5.640 | 5.640 | 3,150,500 |
| 2022-11-14 | 5.470 | 5.580 | 5.280 | 5.290 | 5.290 | 939,000 |
| 2022-11-11 | 4.990 | 5.400 | 4.990 | 5.390 | 5.390 | 2,666,500 |
| 2022-11-10 | 4.800 | 4.910 | 4.630 | 4.770 | 4.770 | 1,051,000 |
| 2022-11-09 | 5.170 | 5.170 | 4.800 | 4.800 | 4.800 | 519,000 |
| 2022-11-08 | 5.070 | 5.200 | 4.950 | 5.000 | 5.000 | 544,000 |
| 2022-11-07 | 4.940 | 5.240 | 4.800 | 5.090 | 5.090 | 1,282,000 |
| 2022-11-04 | 4.540 | 5.070 | 4.540 | 4.940 | 4.940 | 1,890,000 |
| 2022-11-03 | 4.770 | 4.770 | 4.450 | 4.680 | 4.680 | 2,513,500 |
| 2022-11-02 | 4.510 | 4.840 | 4.380 | 4.810 | 4.810 | 2,842,500 |
| 2022-11-01 | 4.110 | 4.540 | 4.000 | 4.440 | 4.440 | 2,623,500 |
| 2022-10-31 | 4.200 | 4.200 | 3.940 | 4.030 | 4.030 | 1,114,500 |
| 2022-10-28 | 4.380 | 4.390 | 4.000 | 4.100 | 4.100 | 1,177,500 |
| 2022-10-27 | 4.520 | 4.550 | 4.240 | 4.360 | 4.360 | 747,500 |
| 2022-10-26 | 4.330 | 4.530 | 4.270 | 4.400 | 4.400 | 1,377,500 |
| 2022-10-25 | 4.420 | 4.420 | 4.160 | 4.320 | 4.320 | 1,147,500 |
| 2022-10-24 | 4.510 | 4.530 | 4.300 | 4.420 | 4.420 | 2,072,000 |
| 2022-10-21 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 619,000 |
| 2022-10-20 | 4.670 | 4.850 | 4.400 | 4.600 | 4.600 | 1,330,000 |
| 2022-10-19 | 4.870 | 4.870 | 4.680 | 4.760 | 4.760 | 578,000 |
| 2022-10-18 | 4.860 | 4.930 | 4.670 | 4.890 | 4.890 | 1,420,000 |
| 2022-10-17 | 5.060 | 5.160 | 4.800 | 4.850 | 4.850 | 1,958,000 |
| 2022-10-14 | 5.110 | 5.320 | 5.100 | 5.100 | 5.100 | 1,125,500 |
| 2022-10-13 | 5.200 | 5.310 | 5.030 | 5.100 | 5.100 | 1,123,500 |
| 2022-10-12 | 5.210 | 5.400 | 5.050 | 5.260 | 5.260 | 2,627,500 |
| 2022-10-11 | 5.470 | 5.470 | 5.130 | 5.340 | 5.340 | 1,595,500 |
| 2022-10-10 | 5.310 | 5.550 | 5.140 | 5.470 | 5.470 | 2,149,500 |
| 2022-10-07 | 5.310 | 5.500 | 5.250 | 5.310 | 5.310 | 191,000 |
| 2022-10-06 | 5.470 | 5.570 | 5.400 | 5.520 | 5.520 | 248,500 |
| 2022-10-05 | 5.050 | 5.500 | 5.050 | 5.450 | 5.450 | 847,500 |
| 2022-10-03 | 5.540 | 5.770 | 4.960 | 4.990 | 4.990 | 1,810,000 |
| 2022-09-30 | 5.770 | 5.770 | 5.420 | 5.770 | 5.770 | 974,000 |
| 2022-09-29 | 5.690 | 5.840 | 5.550 | 5.770 | 5.770 | 560,000 |
| 2022-09-28 | 5.410 | 5.810 | 5.410 | 5.680 | 5.680 | 1,714,500 |
| 2022-09-27 | 5.430 | 5.640 | 5.310 | 5.570 | 5.570 | 1,095,500 |
| 2022-09-26 | 5.310 | 5.600 | 5.280 | 5.380 | 5.380 | 615,000 |
| 2022-09-23 | 5.620 | 5.660 | 5.320 | 5.330 | 5.330 | 1,200,000 |
| 2022-09-22 | 5.660 | 5.740 | 5.500 | 5.680 | 5.680 | 852,000 |
| 2022-09-21 | 5.660 | 5.870 | 5.620 | 5.760 | 5.760 | 731,450 |
| 2022-09-20 | 6.000 | 6.110 | 5.700 | 5.790 | 5.790 | 1,377,500 |
| 2022-09-19 | 6.040 | 6.130 | 5.940 | 6.020 | 6.020 | 1,224,500 |
| 2022-09-16 | 5.980 | 6.140 | 5.950 | 6.040 | 6.040 | 1,352,500 |
| 2022-09-15 | 6.050 | 6.180 | 5.990 | 6.130 | 6.130 | 1,361,400 |
| 2022-09-14 | 6.050 | 6.120 | 6.010 | 6.050 | 6.050 | 1,056,000 |
| 2022-09-13 | 6.210 | 6.320 | 6.060 | 6.060 | 6.060 | 853,000 |
| 2022-09-09 | 6.080 | 6.330 | 6.060 | 6.260 | 6.260 | 781,000 |
| 2022-09-08 | 6.080 | 6.190 | 6.000 | 6.080 | 6.080 | 916,500 |
| 2022-09-07 | 6.050 | 6.180 | 6.010 | 6.140 | 6.140 | 2,062,500 |
| 2022-09-06 | 6.000 | 6.140 | 6.000 | 6.130 | 6.130 | 1,618,000 |
| 2022-09-05 | 6.070 | 6.070 | 5.790 | 6.030 | 6.030 | 3,026,000 |
| 2022-09-02 | 5.920 | 6.220 | 5.920 | 6.050 | 6.050 | 4,893,000 |
| 2022-09-01 | 5.660 | 6.230 | 5.660 | 5.950 | 5.950 | 5,620,000 |
| 2022-08-31 | 5.500 | 5.750 | 5.490 | 5.710 | 5.710 | 808,000 |
| 2022-08-30 | 5.520 | 5.560 | 5.460 | 5.510 | 5.510 | 183,000 |
| 2022-08-29 | 5.400 | 5.690 | 5.350 | 5.610 | 5.610 | 1,142,500 |
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.