Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 6,675,000 |
| 2025-10-28 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 3,481,000 |
| 2025-10-27 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,269,500 |
| 2025-10-24 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 3,826,000 |
| 2025-10-23 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 2,385,500 |
| 2025-10-22 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 3,473,000 |
| 2025-10-21 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 2,001,500 |
| 2025-10-20 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 1,452,500 |
| 2025-10-17 | 1.230 | 1.240 | 1.170 | 1.190 | 1.190 | 5,062,500 |
| 2025-10-16 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 3,262,000 |
| 2025-10-15 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 7,126,000 |
| 2025-10-14 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 4,267,000 |
| 2025-10-13 | 1.270 | 1.310 | 1.200 | 1.230 | 1.230 | 8,081,500 |
| 2025-10-10 | 1.240 | 1.350 | 1.240 | 1.290 | 1.290 | 16,747,000 |
| 2025-10-09 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 3,982,000 |
| 2025-10-08 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 2,591,500 |
| 2025-10-06 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 2,333,500 |
| 2025-10-03 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 4,960,500 |
| 2025-10-02 | 1.280 | 1.290 | 1.230 | 1.230 | 1.230 | 4,528,000 |
| 2025-09-30 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 3,503,500 |
| 2025-09-29 | 1.180 | 1.240 | 1.170 | 1.230 | 1.230 | 3,706,700 |
| 2025-09-26 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 3,772,000 |
| 2025-09-25 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 4,161,000 |
| 2025-09-24 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 1,915,500 |
| 2025-09-23 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 4,925,000 |
| 2025-09-22 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 3,882,500 |
| 2025-09-19 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 2,805,000 |
| 2025-09-18 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 9,640,000 |
| 2025-09-17 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 5,500,000 |
| 2025-09-16 | 1.220 | 1.280 | 1.210 | 1.270 | 1.270 | 9,996,000 |
| 2025-09-15 | 1.230 | 1.270 | 1.210 | 1.220 | 1.220 | 5,736,500 |
| 2025-09-12 | 1.260 | 1.290 | 1.220 | 1.230 | 1.230 | 10,971,000 |
| 2025-09-11 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 6,619,500 |
| 2025-09-10 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 7,970,000 |
| 2025-09-09 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 3,730,000 |
| 2025-09-08 | 1.360 | 1.390 | 1.320 | 1.330 | 1.330 | 5,336,000 |
| 2025-09-05 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 4,750,500 |
| 2025-09-04 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 5,586,500 |
| 2025-09-03 | 1.400 | 1.450 | 1.360 | 1.360 | 1.360 | 8,425,500 |
| 2025-09-02 | 1.470 | 1.500 | 1.390 | 1.410 | 1.410 | 10,042,000 |
| 2025-09-01 | 1.470 | 1.520 | 1.450 | 1.470 | 1.470 | 8,833,000 |
| 2025-08-29 | 1.590 | 1.590 | 1.470 | 1.470 | 1.470 | 7,199,000 |
| 2025-08-28 | 1.540 | 1.580 | 1.430 | 1.560 | 1.560 | 19,427,500 |
| 2025-08-27 | 1.600 | 1.640 | 1.500 | 1.510 | 1.510 | 12,467,500 |
| 2025-08-26 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 7,570,500 |
| 2025-08-25 | 1.610 | 1.660 | 1.610 | 1.650 | 1.650 | 9,645,500 |
| 2025-08-22 | 1.620 | 1.620 | 1.550 | 1.610 | 1.610 | 4,646,500 |
| 2025-08-21 | 1.670 | 1.670 | 1.580 | 1.590 | 1.590 | 4,761,000 |
| 2025-08-20 | 1.600 | 1.660 | 1.590 | 1.640 | 1.640 | 10,323,000 |
| 2025-08-19 | 1.650 | 1.680 | 1.600 | 1.630 | 1.630 | 5,013,500 |
| 2025-08-18 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 5,692,500 |
| 2025-08-15 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 7,175,500 |
| 2025-08-14 | 1.610 | 1.630 | 1.560 | 1.600 | 1.600 | 5,102,017 |
| 2025-08-13 | 1.550 | 1.610 | 1.540 | 1.590 | 1.590 | 9,365,500 |
| 2025-08-12 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 3,148,500 |
| 2025-08-11 | 1.490 | 1.560 | 1.490 | 1.550 | 1.550 | 5,652,980 |
| 2025-08-08 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 2,485,371 |
| 2025-08-07 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 2,458,001 |
| 2025-08-06 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 1,236,500 |
| 2025-08-05 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 1,329,500 |
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.