Nayuki Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.460	1.470	1.440	1.460	1.460	1,642,500
2025-08-01	1.540	1.560	1.470	1.480	1.480	4,057,000
2025-07-31	1.590	1.600	1.520	1.530	1.530	6,045,500
2025-07-30	1.490	1.590	1.440	1.570	1.570	12,611,500
2025-07-29	1.450	1.480	1.420	1.470	1.470	5,081,000
2025-07-28	1.480	1.480	1.420	1.450	1.450	4,902,501
2025-07-25	1.570	1.570	1.480	1.480	1.480	8,437,501
2025-07-24	1.530	1.590	1.530	1.570	1.570	4,030,001
2025-07-23	1.540	1.570	1.520	1.530	1.530	5,244,505
2025-07-22	1.550	1.580	1.510	1.540	1.540	7,022,500
2025-07-21	1.580	1.590	1.520	1.570	1.570	5,842,500
2025-07-18	1.570	1.620	1.570	1.600	1.600	6,075,872
2025-07-17	1.590	1.590	1.520	1.570	1.570	11,090,500
2025-07-16	1.650	1.650	1.590	1.600	1.600	6,777,000
2025-07-15	1.640	1.650	1.600	1.650	1.650	7,319,000
2025-07-14	1.680	1.690	1.620	1.640	1.640	6,398,500
2025-07-11	1.660	1.760	1.630	1.650	1.650	14,745,001
2025-07-10	1.590	1.720	1.580	1.700	1.700	32,230,500
2025-07-09	1.640	1.640	1.580	1.590	1.590	7,176,500
2025-07-08	1.620	1.740	1.550	1.620	1.620	32,289,000
2025-07-07	1.670	1.680	1.540	1.580	1.580	22,212,700
2025-07-04	1.510	1.610	1.450	1.520	1.520	13,756,500
2025-07-03	1.660	1.660	1.480	1.510	1.510	26,726,700
2025-07-02	1.260	1.810	1.260	1.680	1.680	105,872,900
2025-06-30	1.190	1.310	1.190	1.260	1.260	8,209,010
2025-06-27	1.210	1.230	1.200	1.200	1.200	2,200,900
2025-06-26	1.220	1.230	1.210	1.210	1.210	2,551,000
2025-06-25	1.220	1.240	1.190	1.230	1.230	8,695,000
2025-06-24	1.150	1.210	1.130	1.180	1.180	5,674,100
2025-06-23	1.140	1.150	1.120	1.150	1.150	1,233,510
2025-06-20	1.170	1.170	1.140	1.140	1.140	1,784,500
2025-06-19	1.220	1.220	1.150	1.160	1.160	2,611,000
2025-06-18	1.200	1.220	1.170	1.220	1.220	3,165,000
2025-06-17	1.240	1.260	1.180	1.210	1.210	3,188,000
2025-06-16	1.230	1.240	1.200	1.230	1.230	2,508,501
2025-06-13	1.240	1.250	1.180	1.220	1.220	6,153,500
2025-06-12	1.260	1.270	1.230	1.240	1.240	4,497,000
2025-06-11	1.270	1.310	1.270	1.280	1.280	3,024,500
2025-06-10	1.260	1.290	1.250	1.250	1.250	2,099,500
2025-06-09	1.280	1.300	1.250	1.260	1.260	4,206,000
2025-06-06	1.290	1.300	1.240	1.270	1.270	3,416,700
2025-06-05	1.340	1.350	1.270	1.290	1.290	8,413,500
2025-06-04	1.240	1.310	1.230	1.300	1.300	14,509,551
2025-06-03	1.250	1.260	1.210	1.230	1.230	3,784,500
2025-06-02	1.250	1.250	1.190	1.240	1.240	3,317,500
2025-05-30	1.240	1.280	1.200	1.240	1.240	8,331,000
2025-05-29	1.170	1.240	1.170	1.240	1.240	15,644,000
2025-05-28	1.160	1.160	1.130	1.160	1.160	1,684,500
2025-05-27	1.110	1.190	1.090	1.150	1.150	6,295,500
2025-05-26	1.140	1.140	1.100	1.100	1.100	1,586,000
2025-05-23	1.140	1.170	1.130	1.130	1.130	4,533,000
2025-05-22	1.140	1.140	1.110	1.110	1.110	1,661,500
2025-05-21	1.130	1.140	1.100	1.140	1.140	2,255,000
2025-05-20	1.120	1.120	1.050	1.120	1.120	2,298,000
2025-05-19	1.080	1.130	1.080	1.100	1.100	3,351,000
2025-05-16	1.090	1.110	1.070	1.090	1.090	4,159,000
2025-05-15	1.120	1.120	1.080	1.090	1.090	3,032,000
2025-05-14	1.110	1.130	1.100	1.120	1.120	2,535,500
2025-05-13	1.140	1.140	1.110	1.110	1.110	3,456,000
2025-05-12	1.110	1.170	1.110	1.140	1.140	6,254,500

← NewerPage 6 of 21 · 1,229 trading daysOlder →

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.