Nayuki Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.710 | 1.720 | 1.640 | 1.640 | 1.640 | 14,626,500 |
| 2024-11-07 | 1.540 | 1.670 | 1.500 | 1.660 | 1.660 | 28,557,500 |
| 2024-11-06 | 1.570 | 1.590 | 1.520 | 1.550 | 1.550 | 12,095,000 |
| 2024-11-05 | 1.490 | 1.580 | 1.480 | 1.570 | 1.570 | 16,584,004 |
| 2024-11-04 | 1.480 | 1.500 | 1.450 | 1.490 | 1.490 | 7,423,500 |
| 2024-11-01 | 1.490 | 1.540 | 1.430 | 1.480 | 1.480 | 27,103,500 |
| 2024-10-31 | 1.470 | 1.510 | 1.430 | 1.470 | 1.470 | 17,571,500 |
| 2024-10-30 | 1.470 | 1.500 | 1.420 | 1.450 | 1.450 | 21,556,500 |
| 2024-10-29 | 1.470 | 1.610 | 1.460 | 1.460 | 1.460 | 54,982,900 |
| 2024-10-28 | 1.450 | 1.480 | 1.410 | 1.470 | 1.470 | 13,222,500 |
| 2024-10-25 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 9,261,000 |
| 2024-10-24 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 11,259,000 |
| 2024-10-23 | 1.460 | 1.510 | 1.440 | 1.450 | 1.450 | 21,558,000 |
| 2024-10-22 | 1.440 | 1.460 | 1.400 | 1.440 | 1.440 | 11,010,500 |
| 2024-10-21 | 1.480 | 1.490 | 1.410 | 1.420 | 1.420 | 19,852,500 |
| 2024-10-18 | 1.400 | 1.540 | 1.400 | 1.470 | 1.470 | 57,235,000 |
| 2024-10-17 | 1.500 | 1.520 | 1.360 | 1.390 | 1.390 | 37,213,500 |
| 2024-10-16 | 1.390 | 1.770 | 1.370 | 1.450 | 1.450 | 152,068,600 |
| 2024-10-15 | 1.490 | 1.510 | 1.360 | 1.390 | 1.390 | 17,826,500 |
| 2024-10-14 | 1.570 | 1.570 | 1.440 | 1.480 | 1.480 | 16,649,500 |
| 2024-10-10 | 1.550 | 1.640 | 1.510 | 1.570 | 1.570 | 25,080,500 |
| 2024-10-09 | 1.700 | 1.750 | 1.480 | 1.500 | 1.500 | 43,935,000 |
| 2024-10-08 | 2.100 | 2.200 | 1.660 | 1.670 | 1.670 | 61,752,500 |
| 2024-10-07 | 1.860 | 2.010 | 1.850 | 2.010 | 2.010 | 19,755,508 |
| 2024-10-04 | 1.770 | 1.830 | 1.700 | 1.830 | 1.830 | 15,179,800 |
| 2024-10-03 | 1.920 | 1.920 | 1.700 | 1.770 | 1.770 | 14,612,500 |
| 2024-10-02 | 1.940 | 2.020 | 1.810 | 1.880 | 1.880 | 33,631,992 |
| 2024-09-30 | 1.930 | 2.070 | 1.800 | 1.900 | 1.900 | 111,333,390 |
| 2024-09-27 | 1.830 | 1.850 | 1.730 | 1.820 | 1.820 | 47,747,500 |
| 2024-09-26 | 1.500 | 1.760 | 1.500 | 1.730 | 1.730 | 51,212,000 |
| 2024-09-25 | 1.540 | 1.640 | 1.500 | 1.510 | 1.510 | 13,633,200 |
| 2024-09-24 | 1.360 | 1.510 | 1.350 | 1.500 | 1.500 | 11,359,500 |
| 2024-09-23 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 2,883,000 |
| 2024-09-20 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 3,473,500 |
| 2024-09-19 | 1.270 | 1.330 | 1.250 | 1.320 | 1.320 | 5,054,000 |
| 2024-09-17 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 357,500 |
| 2024-09-16 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 265,500 |
| 2024-09-13 | 1.240 | 1.350 | 1.220 | 1.260 | 1.260 | 8,854,500 |
| 2024-09-12 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 934,000 |
| 2024-09-11 | 1.230 | 1.280 | 1.200 | 1.230 | 1.230 | 6,595,000 |
| 2024-09-10 | 1.330 | 1.330 | 1.230 | 1.230 | 1.230 | 7,804,000 |
| 2024-09-09 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 2,139,000 |
| 2024-09-05 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 2,174,000 |
| 2024-09-04 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 1,770,500 |
| 2024-09-03 | 1.390 | 1.420 | 1.360 | 1.390 | 1.390 | 2,428,000 |
| 2024-09-02 | 1.430 | 1.450 | 1.370 | 1.390 | 1.390 | 2,315,000 |
| 2024-08-30 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 4,712,000 |
| 2024-08-29 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 3,744,000 |
| 2024-08-28 | 1.410 | 1.410 | 1.340 | 1.380 | 1.380 | 3,858,000 |
| 2024-08-27 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 2,435,500 |
| 2024-08-26 | 1.380 | 1.470 | 1.380 | 1.430 | 1.430 | 6,657,500 |
| 2024-08-23 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 8,783,000 |
| 2024-08-22 | 1.390 | 1.410 | 1.330 | 1.360 | 1.360 | 8,082,500 |
| 2024-08-21 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 4,113,500 |
| 2024-08-20 | 1.430 | 1.450 | 1.360 | 1.400 | 1.400 | 3,891,000 |
| 2024-08-19 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 2,464,000 |
| 2024-08-16 | 1.450 | 1.480 | 1.410 | 1.460 | 1.460 | 5,193,500 |
| 2024-08-15 | 1.380 | 1.530 | 1.360 | 1.430 | 1.430 | 8,535,500 |
| 2024-08-14 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 4,911,000 |
| 2024-08-13 | 1.530 | 1.540 | 1.400 | 1.420 | 1.420 | 6,927,500 |
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.