Nayuki Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.140	1.150	1.070	1.110	1.110	5,073,550
2025-05-08	1.180	1.210	1.120	1.120	1.120	9,556,000
2025-05-07	1.200	1.200	1.130	1.160	1.160	9,935,500
2025-05-06	1.250	1.260	1.160	1.170	1.170	19,018,110
2025-05-02	1.150	1.290	1.120	1.230	1.230	35,971,500
2025-04-30	1.080	1.150	1.040	1.130	1.130	13,599,500
2025-04-29	0.990	1.090	0.990	1.060	1.060	15,159,000
2025-04-28	1.000	1.000	0.960	0.980	0.980	3,009,000
2025-04-25	0.970	1.020	0.970	0.970	0.970	3,501,500
2025-04-24	1.010	1.010	0.960	0.970	0.970	3,416,500
2025-04-23	0.980	1.010	0.970	0.990	0.990	4,308,500
2025-04-22	0.980	0.990	0.950	0.950	0.950	4,314,500
2025-04-17	0.930	1.010	0.920	0.990	0.990	8,021,000
2025-04-16	0.960	0.970	0.920	0.930	0.930	3,455,000
2025-04-15	0.980	0.980	0.940	0.970	0.970	1,638,500
2025-04-14	0.940	0.980	0.940	0.980	0.980	3,387,500
2025-04-11	0.940	0.960	0.920	0.940	0.940	3,600,000
2025-04-10	0.990	0.990	0.950	0.950	0.950	3,551,600
2025-04-09	0.900	0.970	0.890	0.960	0.960	7,572,500
2025-04-08	0.940	0.980	0.910	0.940	0.940	6,473,000
2025-04-07	1.020	1.040	0.900	0.920	0.920	16,365,500
2025-04-03	1.090	1.110	1.060	1.100	1.100	3,768,500
2025-04-02	1.090	1.130	1.080	1.110	1.110	2,844,000
2025-04-01	1.060	1.120	1.060	1.100	1.100	4,560,000
2025-03-31	1.150	1.150	1.040	1.040	1.040	16,573,500
2025-03-28	1.160	1.170	1.140	1.170	1.170	4,591,200
2025-03-27	1.130	1.180	1.110	1.180	1.180	5,978,000
2025-03-26	1.140	1.150	1.120	1.130	1.130	1,806,000
2025-03-25	1.130	1.150	1.110	1.130	1.130	3,803,000
2025-03-24	1.170	1.170	1.120	1.160	1.160	7,449,500
2025-03-21	1.160	1.170	1.120	1.170	1.170	9,165,000
2025-03-20	1.220	1.220	1.150	1.170	1.170	12,738,500
2025-03-19	1.250	1.250	1.200	1.210	1.210	6,722,000
2025-03-18	1.250	1.260	1.200	1.250	1.250	25,484,000
2025-03-17	1.250	1.280	1.230	1.250	1.250	6,166,500
2025-03-14	1.250	1.260	1.220	1.240	1.240	9,936,000
2025-03-13	1.270	1.290	1.220	1.240	1.240	9,007,981
2025-03-12	1.320	1.330	1.240	1.260	1.260	21,822,000
2025-03-11	1.290	1.340	1.200	1.320	1.320	30,205,500
2025-03-10	1.500	1.500	1.220	1.300	1.300	88,668,000
2025-03-07	1.690	1.910	1.620	1.640	1.640	212,930,500
2025-03-06	1.620	1.870	1.580	1.730	1.730	276,325,400
2025-03-05	1.580	1.630	1.500	1.570	1.570	108,204,500
2025-03-04	1.710	1.740	1.520	1.560	1.560	144,635,300
2025-03-03	2.180	2.320	1.710	1.710	1.710	299,127,515
2025-02-28	2.290	2.600	1.950	2.100	2.100	490,278,000
2025-02-27	1.680	2.530	1.680	2.150	2.150	621,125,139
2025-02-26	1.360	1.920	1.360	1.770	1.770	222,195,220
2025-02-25	1.330	1.350	1.310	1.330	1.330	6,341,500
2025-02-24	1.360	1.370	1.310	1.350	1.350	8,894,500
2025-02-21	1.430	1.430	1.340	1.360	1.360	15,177,000
2025-02-20	1.350	1.430	1.310	1.390	1.390	29,650,194
2025-02-19	1.340	1.340	1.300	1.330	1.330	4,400,000
2025-02-18	1.360	1.360	1.290	1.320	1.320	14,477,500
2025-02-17	1.400	1.410	1.320	1.360	1.360	11,176,000
2025-02-14	1.340	1.390	1.330	1.370	1.370	14,518,200
2025-02-13	1.290	1.350	1.280	1.300	1.300	18,871,000
2025-02-12	1.260	1.300	1.250	1.290	1.290	9,979,500
2025-02-11	1.310	1.310	1.250	1.250	1.250	8,143,000
2025-02-10	1.290	1.330	1.280	1.320	1.320	12,116,000

← NewerPage 7 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.