Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.190 | 6.430 | 6.180 | 6.180 | 6.180 | 5,364,930 |
| 2022-05-31 | 5.770 | 6.470 | 5.770 | 6.180 | 6.180 | 22,078,000 |
| 2022-05-30 | 5.140 | 5.840 | 5.140 | 5.770 | 5.770 | 5,745,000 |
| 2022-05-27 | 5.180 | 5.390 | 5.080 | 5.140 | 5.140 | 2,160,600 |
| 2022-05-26 | 5.100 | 5.220 | 5.010 | 5.180 | 5.180 | 1,621,000 |
| 2022-05-25 | 4.760 | 5.200 | 4.760 | 5.100 | 5.100 | 2,681,684 |
| 2022-05-24 | 4.770 | 5.250 | 4.770 | 4.900 | 4.900 | 5,221,550 |
| 2022-05-23 | 4.840 | 4.980 | 4.720 | 4.790 | 4.790 | 1,467,000 |
| 2022-05-20 | 4.750 | 4.840 | 4.750 | 4.840 | 4.840 | 761,000 |
| 2022-05-19 | 4.720 | 4.760 | 4.630 | 4.700 | 4.700 | 697,500 |
| 2022-05-18 | 4.720 | 4.890 | 4.660 | 4.830 | 4.830 | 1,422,541 |
| 2022-05-17 | 4.580 | 4.780 | 4.560 | 4.750 | 4.750 | 2,092,000 |
| 2022-05-16 | 4.640 | 4.780 | 4.550 | 4.550 | 4.550 | 1,487,000 |
| 2022-05-13 | 4.450 | 4.670 | 4.450 | 4.590 | 4.590 | 1,959,500 |
| 2022-05-12 | 4.640 | 4.800 | 4.520 | 4.530 | 4.530 | 639,500 |
| 2022-05-11 | 4.450 | 4.700 | 4.450 | 4.650 | 4.650 | 1,793,500 |
| 2022-05-10 | 4.630 | 4.630 | 4.390 | 4.420 | 4.420 | 1,510,500 |
| 2022-05-06 | 4.700 | 4.700 | 4.570 | 4.630 | 4.630 | 644,000 |
| 2022-05-05 | 4.880 | 4.880 | 4.690 | 4.710 | 4.710 | 1,262,684 |
| 2022-05-04 | 4.860 | 4.870 | 4.700 | 4.740 | 4.740 | 399,500 |
| 2022-05-03 | 4.570 | 4.930 | 4.470 | 4.880 | 4.880 | 1,193,300 |
| 2022-04-29 | 4.710 | 4.830 | 4.500 | 4.710 | 4.710 | 991,000 |
| 2022-04-28 | 5.000 | 5.000 | 4.710 | 4.730 | 4.730 | 1,349,500 |
| 2022-04-27 | 4.450 | 5.030 | 4.200 | 5.030 | 5.030 | 6,272,500 |
| 2022-04-26 | 4.380 | 4.600 | 4.330 | 4.430 | 4.430 | 1,537,500 |
| 2022-04-25 | 4.710 | 4.710 | 4.250 | 4.350 | 4.350 | 3,278,500 |
| 2022-04-22 | 4.770 | 4.840 | 4.610 | 4.740 | 4.740 | 905,500 |
| 2022-04-21 | 4.610 | 4.860 | 4.610 | 4.810 | 4.810 | 1,568,000 |
| 2022-04-20 | 4.550 | 4.920 | 4.540 | 4.680 | 4.680 | 2,069,000 |
| 2022-04-19 | 4.800 | 4.800 | 4.500 | 4.550 | 4.550 | 1,899,000 |
| 2022-04-14 | 4.520 | 4.930 | 4.520 | 4.890 | 4.890 | 2,370,000 |
| 2022-04-13 | 4.580 | 4.640 | 4.500 | 4.510 | 4.510 | 1,092,926 |
| 2022-04-12 | 4.360 | 4.670 | 4.280 | 4.580 | 4.580 | 2,387,000 |
| 2022-04-11 | 4.610 | 4.660 | 4.330 | 4.380 | 4.380 | 2,088,000 |
| 2022-04-08 | 4.780 | 4.860 | 4.560 | 4.650 | 4.650 | 3,112,000 |
| 2022-04-07 | 4.740 | 4.840 | 4.680 | 4.750 | 4.750 | 3,189,200 |
| 2022-04-06 | 4.710 | 4.840 | 4.590 | 4.790 | 4.790 | 4,325,100 |
| 2022-04-04 | 4.650 | 4.900 | 4.600 | 4.880 | 4.880 | 781,000 |
| 2022-04-01 | 4.880 | 4.890 | 4.560 | 4.640 | 4.640 | 2,095,000 |
| 2022-03-31 | 5.030 | 5.100 | 4.780 | 4.900 | 4.900 | 629,000 |
| 2022-03-30 | 4.810 | 5.070 | 4.810 | 5.040 | 5.040 | 3,854,500 |
| 2022-03-29 | 4.700 | 4.900 | 4.700 | 4.880 | 4.880 | 1,401,500 |
| 2022-03-28 | 4.800 | 4.860 | 4.600 | 4.810 | 4.810 | 2,484,000 |
| 2022-03-25 | 5.010 | 5.210 | 4.700 | 4.860 | 4.860 | 6,002,010 |
| 2022-03-24 | 4.800 | 5.130 | 4.620 | 5.020 | 5.020 | 4,472,500 |
| 2022-03-23 | 4.650 | 4.970 | 4.600 | 4.930 | 4.930 | 6,083,500 |
| 2022-03-22 | 4.500 | 4.620 | 4.440 | 4.580 | 4.580 | 2,355,000 |
| 2022-03-21 | 4.820 | 4.860 | 4.430 | 4.480 | 4.480 | 3,085,500 |
| 2022-03-18 | 4.860 | 4.860 | 4.450 | 4.730 | 4.730 | 5,576,500 |
| 2022-03-17 | 4.390 | 4.960 | 4.390 | 4.860 | 4.860 | 10,291,500 |
| 2022-03-16 | 4.000 | 4.270 | 3.810 | 4.230 | 4.230 | 5,734,560 |
| 2022-03-15 | 3.890 | 4.130 | 3.650 | 3.800 | 3.800 | 7,106,192 |
| 2022-03-14 | 4.580 | 4.580 | 3.960 | 3.990 | 3.990 | 4,900,000 |
| 2022-03-11 | 4.840 | 4.840 | 4.350 | 4.700 | 4.700 | 4,968,500 |
| 2022-03-10 | 4.910 | 5.040 | 4.730 | 4.840 | 4.840 | 2,823,500 |
| 2022-03-09 | 4.890 | 5.040 | 4.600 | 4.760 | 4.760 | 3,191,000 |
| 2022-03-08 | 5.240 | 5.350 | 4.800 | 4.890 | 4.890 | 4,715,000 |
| 2022-03-07 | 5.550 | 5.630 | 5.220 | 5.240 | 5.240 | 4,286,500 |
| 2022-03-04 | 5.900 | 5.900 | 5.550 | 5.700 | 5.700 | 5,835,500 |
| 2022-03-03 | 5.980 | 6.070 | 5.870 | 5.910 | 5.910 | 2,300,500 |
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.