Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 6.110 | 6.210 | 5.890 | 5.910 | 5.910 | 4,636,500 |
| 2022-03-01 | 6.180 | 6.360 | 6.170 | 6.210 | 6.210 | 6,378,500 |
| 2022-02-28 | 6.350 | 6.370 | 6.050 | 6.180 | 6.180 | 1,469,500 |
| 2022-02-25 | 6.500 | 6.640 | 6.260 | 6.350 | 6.350 | 2,757,500 |
| 2022-02-24 | 6.900 | 6.910 | 6.320 | 6.490 | 6.490 | 9,096,770 |
| 2022-02-23 | 6.980 | 7.120 | 6.900 | 6.990 | 6.990 | 2,292,500 |
| 2022-02-22 | 7.240 | 7.260 | 6.880 | 7.000 | 7.000 | 4,295,500 |
| 2022-02-21 | 7.450 | 7.450 | 7.210 | 7.310 | 7.310 | 8,495,000 |
| 2022-02-18 | 7.230 | 7.550 | 7.060 | 7.450 | 7.450 | 2,842,500 |
| 2022-02-17 | 7.500 | 7.650 | 7.230 | 7.230 | 7.230 | 1,412,000 |
| 2022-02-16 | 7.520 | 7.560 | 7.300 | 7.470 | 7.470 | 2,003,000 |
| 2022-02-15 | 7.290 | 7.470 | 7.160 | 7.280 | 7.280 | 2,041,000 |
| 2022-02-14 | 7.100 | 7.580 | 7.100 | 7.500 | 7.500 | 3,432,500 |
| 2022-02-11 | 7.270 | 7.460 | 7.180 | 7.380 | 7.380 | 4,481,500 |
| 2022-02-10 | 7.130 | 7.400 | 6.950 | 7.270 | 7.270 | 4,706,000 |
| 2022-02-09 | 7.090 | 7.260 | 7.010 | 7.130 | 7.130 | 4,544,000 |
| 2022-02-08 | 7.400 | 7.430 | 6.950 | 7.100 | 7.100 | 4,066,000 |
| 2022-02-07 | 7.500 | 7.740 | 7.080 | 7.410 | 7.410 | 5,993,000 |
| 2022-02-04 | 6.930 | 7.470 | 6.930 | 7.410 | 7.410 | 1,675,210 |
| 2022-01-31 | 6.750 | 6.950 | 6.750 | 6.930 | 6.930 | 444,800 |
| 2022-01-28 | 7.210 | 7.230 | 6.610 | 6.750 | 6.750 | 3,041,950 |
| 2022-01-27 | 7.950 | 7.950 | 7.140 | 7.210 | 7.210 | 2,617,100 |
| 2022-01-26 | 8.000 | 8.070 | 7.820 | 7.950 | 7.950 | 1,955,000 |
| 2022-01-25 | 7.810 | 8.130 | 7.750 | 8.000 | 8.000 | 4,652,500 |
| 2022-01-24 | 7.610 | 8.040 | 7.470 | 8.000 | 8.000 | 6,037,520 |
| 2022-01-21 | 7.150 | 8.020 | 7.150 | 7.730 | 7.730 | 13,350,400 |
| 2022-01-20 | 6.950 | 7.140 | 6.820 | 7.130 | 7.130 | 2,244,500 |
| 2022-01-19 | 7.200 | 7.200 | 6.870 | 6.950 | 6.950 | 2,733,000 |
| 2022-01-18 | 7.010 | 7.400 | 7.010 | 7.180 | 7.180 | 5,371,500 |
| 2022-01-17 | 7.580 | 7.580 | 6.960 | 7.000 | 7.000 | 6,428,711 |
| 2022-01-14 | 7.480 | 7.700 | 7.300 | 7.670 | 7.670 | 2,659,500 |
| 2022-01-13 | 7.420 | 7.770 | 7.300 | 7.480 | 7.480 | 4,159,100 |
| 2022-01-12 | 7.420 | 7.670 | 7.320 | 7.500 | 7.500 | 3,028,500 |
| 2022-01-11 | 7.340 | 7.520 | 7.270 | 7.410 | 7.410 | 1,675,000 |
| 2022-01-10 | 6.920 | 7.410 | 6.900 | 7.340 | 7.340 | 3,546,500 |
| 2022-01-07 | 7.060 | 7.180 | 6.830 | 6.920 | 6.920 | 2,757,000 |
| 2022-01-06 | 7.300 | 7.320 | 6.920 | 7.060 | 7.060 | 2,299,500 |
| 2022-01-05 | 7.730 | 7.760 | 7.200 | 7.280 | 7.280 | 3,155,596 |
| 2022-01-04 | 8.120 | 8.160 | 7.750 | 7.750 | 7.750 | 2,535,500 |
| 2022-01-03 | 8.550 | 8.550 | 7.930 | 8.020 | 8.020 | 3,004,130 |
| 2021-12-31 | 8.730 | 8.740 | 8.470 | 8.560 | 8.560 | 678,500 |
| 2021-12-30 | 8.700 | 8.880 | 8.510 | 8.560 | 8.560 | 926,000 |
| 2021-12-29 | 8.750 | 8.840 | 8.580 | 8.720 | 8.720 | 363,000 |
| 2021-12-28 | 8.750 | 9.090 | 8.580 | 8.750 | 8.750 | 1,127,940 |
| 2021-12-24 | 8.400 | 8.800 | 8.400 | 8.800 | 8.800 | 484,000 |
| 2021-12-23 | 8.570 | 8.670 | 8.350 | 8.400 | 8.400 | 953,700 |
| 2021-12-22 | 8.780 | 9.170 | 8.550 | 8.570 | 8.570 | 1,661,500 |
| 2021-12-21 | 8.400 | 8.840 | 8.400 | 8.660 | 8.660 | 1,815,000 |
| 2021-12-20 | 8.320 | 8.460 | 8.180 | 8.400 | 8.400 | 904,000 |
| 2021-12-17 | 8.430 | 8.630 | 8.290 | 8.570 | 8.570 | 1,989,500 |
| 2021-12-16 | 8.290 | 8.600 | 8.190 | 8.510 | 8.510 | 1,278,000 |
| 2021-12-15 | 8.720 | 8.720 | 8.190 | 8.290 | 8.290 | 1,423,000 |
| 2021-12-14 | 8.580 | 8.800 | 8.410 | 8.700 | 8.700 | 2,010,500 |
| 2021-12-13 | 8.830 | 9.100 | 8.560 | 8.580 | 8.580 | 653,500 |
| 2021-12-10 | 8.980 | 9.050 | 8.700 | 8.830 | 8.830 | 810,500 |
| 2021-12-09 | 8.580 | 9.070 | 8.580 | 9.030 | 9.030 | 1,922,000 |
| 2021-12-08 | 8.430 | 8.850 | 8.430 | 8.580 | 8.580 | 1,556,000 |
| 2021-12-07 | 8.300 | 8.470 | 8.150 | 8.430 | 8.430 | 2,394,500 |
| 2021-12-06 | 8.800 | 8.870 | 8.030 | 8.120 | 8.120 | 4,384,500 |
| 2021-12-03 | 9.100 | 9.100 | 8.800 | 8.840 | 8.840 | 2,491,000 |
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.