Australia markets open in 6 hours 26 minutes

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.650-0.070 (-1.04%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
30 June 20226.7106.8106.5106.6506.6505,640,500
29 June 20227.1907.1906.6506.7206.7204,614,000
28 June 20226.8107.2506.6307.2007.2005,285,500
27 June 20226.9707.1806.7306.8606.8604,411,000
24 June 20226.8006.9806.6306.9206.9203,237,500
23 June 20226.6006.8206.5306.7506.7503,296,000
22 June 20226.9206.9206.4806.5306.5304,055,000
21 June 20226.2406.9806.2406.9206.9207,045,500
20 June 20226.3506.3606.1606.2706.2702,936,500
17 June 20226.1406.4006.0606.3506.3502,936,000
16 June 20226.1706.4706.0406.1406.1403,550,783
15 June 20226.0006.3406.0006.1506.1501,900,500
14 June 20225.9806.0705.7905.9905.9901,965,000
13 June 20226.1106.3705.9905.9905.9903,594,500
10 June 20226.1606.3205.9106.2206.2203,962,500
09 June 20226.4406.7006.0906.1606.1604,727,000
08 June 20226.5106.6506.3406.4406.4404,513,000
07 June 20226.3006.8206.3006.4906.49010,399,500
06 June 20226.3006.3306.1006.1706.1703,436,500
02 June 20226.2006.4006.0106.3006.3002,963,000
01 June 20226.1906.4306.1806.1806.1805,364,930
31 May 20225.7706.4705.7706.1806.18022,078,000
30 May 20225.1405.8405.1405.7705.7705,745,000
27 May 20225.1805.3905.0805.1405.1402,160,600
26 May 20225.1005.2205.0105.1805.1801,621,000
25 May 20224.7605.2004.7605.1005.1002,681,684
24 May 20224.7705.2504.7704.9004.9005,221,550
23 May 20224.8404.9804.7204.7904.7901,467,000
20 May 20224.7504.8404.7504.8404.840761,000
19 May 20224.8004.7604.6304.7004.700697,500
18 May 20224.7204.8904.6604.8304.8301,422,541
17 May 20224.5804.7804.5604.7504.7502,092,000
16 May 20224.6404.7804.5504.5504.5501,487,000
13 May 20224.4504.6704.4504.5904.5901,959,500
12 May 20224.6404.8004.5204.5304.530639,500
11 May 20224.4504.7004.4504.6504.6501,793,500
10 May 20224.6304.6304.3904.4204.4201,510,500
06 May 20224.7104.7004.5704.6304.630644,000
05 May 20224.8804.8804.6904.7104.7101,262,684
04 May 20224.8604.8704.7004.7404.740399,500
03 May 20224.5704.9304.4704.8804.8801,193,300
29 Apr 20224.7104.8304.5004.7104.710991,000
28 Apr 20225.0005.0004.7104.7304.7301,349,500
27 Apr 20224.4505.0304.2005.0305.0306,272,500
26 Apr 20224.3804.6004.3304.4304.4301,537,500
25 Apr 20224.7104.7104.2504.3504.3503,278,500
22 Apr 20224.7704.8404.6104.7404.740905,500
21 Apr 20224.6104.8604.6104.8104.8101,568,000
20 Apr 20224.5504.9204.5404.6804.6802,069,000
19 Apr 20224.8004.8004.5004.5504.5501,899,000
14 Apr 20224.5204.9304.5204.8904.8902,370,000
13 Apr 20224.5804.6404.5004.5104.5101,092,926
12 Apr 20224.3604.6704.2804.5804.5802,387,000
11 Apr 20224.6104.6604.3304.3804.3802,088,000
08 Apr 20224.7804.8604.5604.6504.6503,112,000
07 Apr 20224.7404.8404.6804.7504.7503,189,200
06 Apr 20224.7104.8404.5904.7904.7904,325,100
04 Apr 20224.6504.9004.6004.8804.880781,000
01 Apr 20224.8804.8904.5604.6404.6402,095,000
31 Mar 20224.9505.1004.7804.9004.900629,000
30 Mar 20224.8105.0704.8105.0405.0403,854,500
29 Mar 20224.7004.9004.7004.8804.8801,401,500
28 Mar 20224.8004.8604.6004.8104.8102,484,000
25 Mar 20225.0105.2104.7004.8604.8606,002,010
24 Mar 20224.8005.1304.6205.0205.0204,472,500
23 Mar 20224.6504.9704.6004.9304.9306,083,500
22 Mar 20224.5004.6204.4404.5804.5802,355,000
21 Mar 20224.8204.8604.4304.4804.4803,085,500
18 Mar 20224.8604.8604.4504.7304.7305,576,500
17 Mar 20224.3904.9604.3904.8604.86010,291,500
16 Mar 20224.0004.2703.8104.2304.2305,734,560
15 Mar 20223.8904.1303.6503.8003.8007,106,192
14 Mar 20224.7404.7404.7404.7404.740-
11 Mar 20224.8404.8404.3504.7004.7004,968,500
10 Mar 20224.9105.0404.7304.8404.8402,823,500
09 Mar 20224.8905.0404.6004.7604.7603,191,000
08 Mar 20225.2405.3504.8004.8904.8904,715,000
07 Mar 20225.5505.6305.2205.2405.2404,286,500
04 Mar 20225.9005.9005.5505.7005.7005,835,500
03 Mar 20225.9806.0705.8705.9105.9102,300,500
02 Mar 20226.1106.2105.8905.9105.9104,636,500
01 Mar 20226.1806.3606.1706.2106.2106,378,500
28 Feb 20226.3506.3706.0506.1806.1801,469,500
25 Feb 20226.5006.6406.2606.3506.3502,757,500
24 Feb 20226.9006.9106.3206.4906.4909,096,770
23 Feb 20226.9807.1206.9006.9906.9902,292,500
22 Feb 20227.2407.2606.8807.0007.0004,295,500
21 Feb 20227.4507.4507.2107.3107.3108,495,000
18 Feb 20227.2307.5507.0607.4507.4502,842,500
17 Feb 20227.5007.6507.2307.2307.2301,412,000
16 Feb 20227.5207.5607.3007.4707.4702,003,000
15 Feb 20227.2907.4707.1607.2807.2802,041,000
14 Feb 20227.1007.5807.1007.5007.5003,432,500
11 Feb 20227.2707.4607.1807.3807.3804,481,500
10 Feb 20227.1307.4006.9507.2707.2704,706,000
09 Feb 20227.0907.2607.0107.1307.1304,544,000
08 Feb 20227.4007.4306.9507.1007.1004,066,000
07 Feb 20227.5007.7407.0807.4107.4105,993,000
04 Feb 20226.9307.4706.9307.4107.4101,675,210
31 Jan 20226.9306.9306.9306.9306.930-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...