Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.370 | 5.590 | 5.340 | 5.440 | 5.440 | 1,042,400 |
| 2022-08-25 | 5.260 | 5.350 | 5.160 | 5.340 | 5.340 | 628,500 |
| 2022-08-24 | 5.400 | 5.420 | 5.230 | 5.260 | 5.260 | 381,000 |
| 2022-08-23 | 5.520 | 5.690 | 5.370 | 5.410 | 5.410 | 252,000 |
| 2022-08-22 | 5.510 | 5.560 | 5.450 | 5.500 | 5.500 | 121,500 |
| 2022-08-19 | 5.550 | 5.740 | 5.520 | 5.540 | 5.540 | 413,200 |
| 2022-08-18 | 5.550 | 5.670 | 5.520 | 5.620 | 5.620 | 522,500 |
| 2022-08-17 | 5.550 | 5.650 | 5.520 | 5.550 | 5.550 | 216,500 |
| 2022-08-16 | 5.530 | 5.650 | 5.450 | 5.570 | 5.570 | 930,500 |
| 2022-08-15 | 5.400 | 5.670 | 5.400 | 5.520 | 5.520 | 992,500 |
| 2022-08-12 | 5.230 | 5.460 | 5.160 | 5.430 | 5.430 | 1,214,100 |
| 2022-08-11 | 5.200 | 5.300 | 5.150 | 5.190 | 5.190 | 1,416,500 |
| 2022-08-10 | 5.250 | 5.350 | 5.100 | 5.200 | 5.200 | 2,161,500 |
| 2022-08-09 | 5.360 | 5.420 | 5.200 | 5.290 | 5.290 | 2,414,000 |
| 2022-08-08 | 5.600 | 5.640 | 5.300 | 5.380 | 5.380 | 2,648,500 |
| 2022-08-05 | 5.700 | 5.810 | 5.610 | 5.650 | 5.650 | 1,028,000 |
| 2022-08-04 | 5.760 | 5.860 | 5.690 | 5.720 | 5.720 | 676,000 |
| 2022-08-03 | 5.560 | 5.850 | 5.560 | 5.710 | 5.710 | 2,041,000 |
| 2022-08-02 | 5.570 | 5.790 | 5.440 | 5.520 | 5.520 | 2,513,000 |
| 2022-08-01 | 5.530 | 5.850 | 5.180 | 5.810 | 5.810 | 2,799,500 |
| 2022-07-29 | 5.790 | 5.850 | 5.410 | 5.530 | 5.530 | 3,509,000 |
| 2022-07-28 | 6.100 | 6.100 | 5.780 | 5.800 | 5.800 | 1,876,000 |
| 2022-07-27 | 6.030 | 6.110 | 5.880 | 6.040 | 6.040 | 1,179,500 |
| 2022-07-26 | 6.070 | 6.260 | 6.070 | 6.130 | 6.130 | 948,000 |
| 2022-07-25 | 5.980 | 6.140 | 5.980 | 6.090 | 6.090 | 466,000 |
| 2022-07-22 | 6.030 | 6.150 | 5.960 | 6.030 | 6.030 | 821,700 |
| 2022-07-21 | 6.000 | 6.120 | 5.990 | 6.040 | 6.040 | 792,987 |
| 2022-07-20 | 6.060 | 6.150 | 5.940 | 5.990 | 5.990 | 2,337,500 |
| 2022-07-19 | 6.000 | 6.150 | 5.960 | 6.010 | 6.010 | 1,056,500 |
| 2022-07-18 | 6.130 | 6.240 | 5.900 | 6.130 | 6.130 | 1,594,000 |
| 2022-07-15 | 6.280 | 6.480 | 6.120 | 6.130 | 6.130 | 1,867,500 |
| 2022-07-14 | 6.380 | 6.450 | 6.230 | 6.280 | 6.280 | 1,231,500 |
| 2022-07-13 | 6.050 | 6.480 | 6.020 | 6.450 | 6.450 | 2,633,500 |
| 2022-07-12 | 6.040 | 6.200 | 5.930 | 6.050 | 6.050 | 1,428,000 |
| 2022-07-11 | 6.290 | 6.290 | 6.040 | 6.060 | 6.060 | 1,424,500 |
| 2022-07-08 | 6.400 | 6.450 | 6.280 | 6.300 | 6.300 | 774,000 |
| 2022-07-07 | 6.240 | 6.350 | 6.050 | 6.350 | 6.350 | 2,008,457 |
| 2022-07-06 | 6.370 | 6.400 | 6.100 | 6.240 | 6.240 | 1,796,000 |
| 2022-07-05 | 6.600 | 6.760 | 6.310 | 6.330 | 6.330 | 2,561,650 |
| 2022-07-04 | 6.650 | 6.770 | 6.390 | 6.660 | 6.660 | 2,812,500 |
| 2022-06-30 | 6.710 | 6.810 | 6.510 | 6.650 | 6.650 | 5,640,500 |
| 2022-06-29 | 7.190 | 7.190 | 6.650 | 6.720 | 6.720 | 4,614,000 |
| 2022-06-28 | 6.810 | 7.250 | 6.630 | 7.200 | 7.200 | 5,285,500 |
| 2022-06-27 | 6.970 | 7.180 | 6.730 | 6.860 | 6.860 | 4,411,000 |
| 2022-06-24 | 6.800 | 6.980 | 6.630 | 6.920 | 6.920 | 3,237,500 |
| 2022-06-23 | 6.600 | 6.820 | 6.530 | 6.750 | 6.750 | 3,296,000 |
| 2022-06-22 | 6.920 | 6.920 | 6.480 | 6.530 | 6.530 | 4,055,000 |
| 2022-06-21 | 6.240 | 6.980 | 6.240 | 6.920 | 6.920 | 7,045,500 |
| 2022-06-20 | 6.350 | 6.360 | 6.160 | 6.270 | 6.270 | 2,936,500 |
| 2022-06-17 | 6.140 | 6.400 | 6.060 | 6.350 | 6.350 | 2,936,000 |
| 2022-06-16 | 6.170 | 6.470 | 6.040 | 6.140 | 6.140 | 3,550,783 |
| 2022-06-15 | 6.000 | 6.340 | 6.000 | 6.150 | 6.150 | 1,900,500 |
| 2022-06-14 | 5.980 | 6.070 | 5.790 | 5.990 | 5.990 | 1,965,000 |
| 2022-06-13 | 6.110 | 6.370 | 5.990 | 5.990 | 5.990 | 3,594,500 |
| 2022-06-10 | 6.160 | 6.320 | 5.910 | 6.220 | 6.220 | 3,962,500 |
| 2022-06-09 | 6.440 | 6.700 | 6.090 | 6.160 | 6.160 | 4,727,000 |
| 2022-06-08 | 6.510 | 6.650 | 6.340 | 6.440 | 6.440 | 4,513,000 |
| 2022-06-07 | 6.300 | 6.820 | 6.300 | 6.490 | 6.490 | 10,399,500 |
| 2022-06-06 | 6.300 | 6.330 | 6.100 | 6.170 | 6.170 | 3,436,500 |
| 2022-06-02 | 6.200 | 6.400 | 6.010 | 6.300 | 6.300 | 2,963,000 |
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.