Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 9.260 | 9.410 | 9.090 | 9.100 | 9.100 | 1,085,700 |
| 2021-12-01 | 9.350 | 9.600 | 9.250 | 9.250 | 9.250 | 1,453,000 |
| 2021-11-30 | 9.500 | 9.810 | 9.360 | 9.420 | 9.420 | 810,500 |
| 2021-11-29 | 9.320 | 9.690 | 9.320 | 9.600 | 9.600 | 636,500 |
| 2021-11-26 | 9.880 | 9.990 | 9.450 | 9.460 | 9.460 | 1,181,500 |
| 2021-11-25 | 10.020 | 10.080 | 9.880 | 9.880 | 9.880 | 927,500 |
| 2021-11-24 | 9.590 | 10.140 | 9.480 | 10.020 | 10.020 | 2,621,500 |
| 2021-11-23 | 9.750 | 9.870 | 9.550 | 9.670 | 9.670 | 1,160,000 |
| 2021-11-22 | 9.500 | 10.160 | 9.320 | 9.780 | 9.780 | 2,552,000 |
| 2021-11-19 | 9.200 | 9.550 | 9.120 | 9.500 | 9.500 | 1,944,000 |
| 2021-11-18 | 9.390 | 9.450 | 9.200 | 9.300 | 9.300 | 1,441,000 |
| 2021-11-17 | 9.310 | 9.580 | 9.150 | 9.390 | 9.390 | 1,351,500 |
| 2021-11-16 | 9.260 | 9.460 | 9.150 | 9.310 | 9.310 | 2,476,000 |
| 2021-11-15 | 9.240 | 9.630 | 9.210 | 9.290 | 9.290 | 1,440,900 |
| 2021-11-12 | 9.680 | 9.680 | 9.270 | 9.310 | 9.310 | 2,482,800 |
| 2021-11-11 | 9.190 | 9.660 | 9.070 | 9.530 | 9.530 | 2,350,500 |
| 2021-11-10 | 9.260 | 9.320 | 9.050 | 9.190 | 9.190 | 1,060,635 |
| 2021-11-09 | 9.500 | 9.600 | 9.160 | 9.250 | 9.250 | 956,500 |
| 2021-11-08 | 9.360 | 9.620 | 9.340 | 9.500 | 9.500 | 1,815,000 |
| 2021-11-05 | 9.280 | 9.580 | 9.100 | 9.390 | 9.390 | 2,037,000 |
| 2021-11-04 | 9.000 | 9.440 | 9.000 | 9.280 | 9.280 | 2,350,500 |
| 2021-11-03 | 9.210 | 9.350 | 8.900 | 9.000 | 9.000 | 2,312,500 |
| 2021-11-02 | 9.500 | 9.640 | 9.190 | 9.210 | 9.210 | 3,461,000 |
| 2021-11-01 | 9.930 | 10.000 | 9.330 | 9.360 | 9.360 | 5,552,200 |
| 2021-10-29 | 10.360 | 10.420 | 10.200 | 10.300 | 10.300 | 2,846,000 |
| 2021-10-28 | 10.480 | 10.680 | 10.180 | 10.360 | 10.360 | 1,845,000 |
| 2021-10-27 | 10.540 | 10.720 | 10.200 | 10.520 | 10.520 | 2,794,000 |
| 2021-10-26 | 9.760 | 10.720 | 9.760 | 10.540 | 10.540 | 4,892,500 |
| 2021-10-25 | 9.990 | 10.160 | 9.710 | 9.750 | 9.750 | 3,494,200 |
| 2021-10-22 | 9.650 | 10.320 | 9.450 | 10.280 | 10.280 | 6,324,000 |
| 2021-10-21 | 9.860 | 10.140 | 9.420 | 9.650 | 9.650 | 5,571,105 |
| 2021-10-20 | 10.000 | 10.140 | 9.700 | 9.860 | 9.860 | 4,537,300 |
| 2021-10-19 | 10.200 | 10.420 | 9.860 | 9.930 | 9.930 | 3,744,000 |
| 2021-10-18 | 10.220 | 10.460 | 10.100 | 10.120 | 10.120 | 1,618,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.