Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.230 | 1.330 | 1.220 | 1.290 | 1.290 | 36,423,500 |
| 2025-02-06 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 16,276,500 |
| 2025-02-05 | 1.200 | 1.270 | 1.160 | 1.230 | 1.230 | 47,023,400 |
| 2025-02-04 | 1.180 | 1.230 | 1.170 | 1.210 | 1.210 | 4,645,000 |
| 2025-02-03 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 1,520,500 |
| 2025-01-28 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 1,151,000 |
| 2025-01-27 | 1.160 | 1.230 | 1.150 | 1.180 | 1.180 | 31,221,500 |
| 2025-01-24 | 1.140 | 1.160 | 1.110 | 1.150 | 1.150 | 4,848,500 |
| 2025-01-23 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 2,778,000 |
| 2025-01-22 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 4,621,000 |
| 2025-01-21 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 6,037,900 |
| 2025-01-20 | 1.170 | 1.210 | 1.150 | 1.150 | 1.150 | 6,964,000 |
| 2025-01-17 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 3,668,000 |
| 2025-01-16 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 6,131,000 |
| 2025-01-15 | 1.120 | 1.210 | 1.110 | 1.150 | 1.150 | 17,710,000 |
| 2025-01-14 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 5,273,500 |
| 2025-01-13 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 9,436,500 |
| 2025-01-10 | 1.240 | 1.240 | 1.070 | 1.130 | 1.130 | 52,755,000 |
| 2025-01-09 | 1.270 | 1.280 | 1.230 | 1.230 | 1.230 | 8,035,500 |
| 2025-01-08 | 1.290 | 1.310 | 1.250 | 1.260 | 1.260 | 31,561,000 |
| 2025-01-07 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 5,519,500 |
| 2025-01-06 | 1.340 | 1.380 | 1.280 | 1.300 | 1.300 | 18,310,800 |
| 2025-01-03 | 1.300 | 1.350 | 1.260 | 1.340 | 1.340 | 15,405,500 |
| 2025-01-02 | 1.370 | 1.390 | 1.300 | 1.300 | 1.300 | 8,723,500 |
| 2024-12-31 | 1.370 | 1.380 | 1.340 | 1.360 | 1.360 | 3,764,000 |
| 2024-12-30 | 1.410 | 1.410 | 1.340 | 1.370 | 1.370 | 10,175,500 |
| 2024-12-27 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 8,350,500 |
| 2024-12-24 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 5,125,500 |
| 2024-12-23 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 7,706,500 |
| 2024-12-20 | 1.490 | 1.490 | 1.440 | 1.450 | 1.450 | 6,757,500 |
| 2024-12-19 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 5,252,500 |
| 2024-12-18 | 1.480 | 1.540 | 1.470 | 1.500 | 1.500 | 7,795,500 |
| 2024-12-17 | 1.510 | 1.530 | 1.450 | 1.480 | 1.480 | 8,226,500 |
| 2024-12-16 | 1.580 | 1.590 | 1.500 | 1.510 | 1.510 | 8,590,000 |
| 2024-12-13 | 1.680 | 1.690 | 1.530 | 1.560 | 1.560 | 19,160,000 |
| 2024-12-12 | 1.600 | 1.710 | 1.570 | 1.680 | 1.680 | 29,924,500 |
| 2024-12-11 | 1.540 | 1.660 | 1.520 | 1.600 | 1.600 | 30,606,000 |
| 2024-12-10 | 1.660 | 1.680 | 1.520 | 1.520 | 1.520 | 15,724,500 |
| 2024-12-09 | 1.470 | 1.570 | 1.440 | 1.560 | 1.560 | 19,241,500 |
| 2024-12-06 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 5,735,500 |
| 2024-12-05 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 3,613,500 |
| 2024-12-04 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 3,837,500 |
| 2024-12-03 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 4,122,000 |
| 2024-12-02 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 6,577,000 |
| 2024-11-29 | 1.440 | 1.500 | 1.430 | 1.450 | 1.450 | 7,200,000 |
| 2024-11-28 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 3,560,000 |
| 2024-11-27 | 1.440 | 1.470 | 1.380 | 1.460 | 1.460 | 7,426,500 |
| 2024-11-26 | 1.410 | 1.550 | 1.390 | 1.420 | 1.420 | 17,366,324 |
| 2024-11-25 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 15,461,664 |
| 2024-11-22 | 1.460 | 1.460 | 1.370 | 1.380 | 1.380 | 9,318,300 |
| 2024-11-21 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 6,495,000 |
| 2024-11-20 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 6,622,579 |
| 2024-11-19 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 6,579,000 |
| 2024-11-18 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 8,123,880 |
| 2024-11-15 | 1.440 | 1.480 | 1.430 | 1.430 | 1.430 | 7,274,000 |
| 2024-11-14 | 1.540 | 1.550 | 1.440 | 1.440 | 1.440 | 11,296,662 |
| 2024-11-13 | 1.530 | 1.550 | 1.490 | 1.530 | 1.530 | 5,405,000 |
| 2024-11-12 | 1.610 | 1.620 | 1.510 | 1.520 | 1.520 | 11,337,000 |
| 2024-11-11 | 1.600 | 1.610 | 1.560 | 1.590 | 1.590 | 10,086,500 |
| 2024-11-08 | 1.710 | 1.720 | 1.640 | 1.640 | 1.640 | 14,626,500 |
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.