Nayuki Holdings Limited (2150.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 6.280 | 6.370 | 6.100 | 6.260 | 6.260 | 8,220,000 |
| 30 Jan 2023 | 6.680 | 6.730 | 6.240 | 6.280 | 6.280 | 12,002,500 |
| 27 Jan 2023 | 6.500 | 6.580 | 6.400 | 6.580 | 6.580 | 1,180,549 |
| 26 Jan 2023 | 6.380 | 6.550 | 6.380 | 6.500 | 6.500 | 2,061,700 |
| 20 Jan 2023 | 6.190 | 6.400 | 6.190 | 6.380 | 6.380 | 1,270,997 |
| 19 Jan 2023 | 6.280 | 6.390 | 6.180 | 6.250 | 6.250 | 1,247,000 |
| 18 Jan 2023 | 6.270 | 6.420 | 6.160 | 6.290 | 6.290 | 8,617,750 |
| 17 Jan 2023 | 6.340 | 6.390 | 6.120 | 6.220 | 6.220 | 4,273,000 |
| 16 Jan 2023 | 6.550 | 6.740 | 6.310 | 6.320 | 6.320 | 6,650,500 |
| 13 Jan 2023 | 6.610 | 6.610 | 6.310 | 6.550 | 6.550 | 12,157,500 |
| 12 Jan 2023 | 6.770 | 6.850 | 6.520 | 6.580 | 6.580 | 3,288,500 |
| 11 Jan 2023 | 7.000 | 7.000 | 6.700 | 6.720 | 6.720 | 7,660,500 |
| 10 Jan 2023 | 7.150 | 7.240 | 6.900 | 6.930 | 6.930 | 8,964,000 |
| 09 Jan 2023 | 6.900 | 7.250 | 6.680 | 7.150 | 7.150 | 20,425,999 |
| 06 Jan 2023 | 7.610 | 7.610 | 6.550 | 6.810 | 6.810 | 73,374,500 |
| 05 Jan 2023 | 7.750 | 8.240 | 7.560 | 7.590 | 7.590 | 7,316,000 |
| 04 Jan 2023 | 7.820 | 7.950 | 7.680 | 7.750 | 7.750 | 4,179,000 |
| 03 Jan 2023 | 7.530 | 7.880 | 7.320 | 7.820 | 7.820 | 4,358,200 |
| 30 Dec 2022 | 7.230 | 7.750 | 7.200 | 7.530 | 7.530 | 5,937,500 |
| 29 Dec 2022 | 7.340 | 7.550 | 7.160 | 7.370 | 7.370 | 2,988,500 |
| 28 Dec 2022 | 7.250 | 7.400 | 7.010 | 7.390 | 7.390 | 8,158,500 |
| 23 Dec 2022 | 7.200 | 7.230 | 6.900 | 7.050 | 7.050 | 3,564,260 |
| 22 Dec 2022 | 7.120 | 7.320 | 6.910 | 7.200 | 7.200 | 6,063,500 |
| 21 Dec 2022 | 6.680 | 6.960 | 6.680 | 6.860 | 6.860 | 2,351,800 |
| 20 Dec 2022 | 6.900 | 6.900 | 6.550 | 6.680 | 6.680 | 3,481,500 |
| 19 Dec 2022 | 7.060 | 7.210 | 6.720 | 6.990 | 6.990 | 4,239,000 |
| 16 Dec 2022 | 7.010 | 7.140 | 6.880 | 7.060 | 7.060 | 3,402,500 |
| 15 Dec 2022 | 7.450 | 7.500 | 6.980 | 7.210 | 7.210 | 4,517,361 |
| 14 Dec 2022 | 7.490 | 7.630 | 7.200 | 7.240 | 7.240 | 4,623,500 |
| 13 Dec 2022 | 7.150 | 7.660 | 6.980 | 7.490 | 7.490 | 11,154,998 |
| 12 Dec 2022 | 7.530 | 7.530 | 6.980 | 7.020 | 7.020 | 6,331,999 |
| 09 Dec 2022 | 7.530 | 7.760 | 7.450 | 7.600 | 7.600 | 9,220,499 |
| 08 Dec 2022 | 7.290 | 7.630 | 7.060 | 7.550 | 7.550 | 18,098,206 |
| 07 Dec 2022 | 7.740 | 8.000 | 7.100 | 7.140 | 7.140 | 26,167,831 |
| 06 Dec 2022 | 7.280 | 8.490 | 7.270 | 7.550 | 7.550 | 28,420,000 |
| 05 Dec 2022 | 6.830 | 8.000 | 6.830 | 7.200 | 7.200 | 30,073,298 |
| 02 Dec 2022 | 6.440 | 7.170 | 6.440 | 6.600 | 6.600 | 18,247,907 |
| 01 Dec 2022 | 6.770 | 6.800 | 6.090 | 6.400 | 6.400 | 19,080,900 |
| 30 Nov 2022 | 5.280 | 6.510 | 5.200 | 6.160 | 6.160 | 12,329,800 |
| 29 Nov 2022 | 5.060 | 5.480 | 5.040 | 5.260 | 5.260 | 2,665,000 |
| 28 Nov 2022 | 4.710 | 5.070 | 4.500 | 5.060 | 5.060 | 1,215,592 |
| 25 Nov 2022 | 4.870 | 4.890 | 4.720 | 4.780 | 4.780 | 677,500 |
| 24 Nov 2022 | 5.050 | 5.070 | 4.900 | 4.920 | 4.920 | 337,000 |
| 23 Nov 2022 | 5.100 | 5.100 | 4.790 | 5.050 | 5.050 | 786,408 |
| 22 Nov 2022 | 5.160 | 5.160 | 4.920 | 4.980 | 4.980 | 601,000 |
| 21 Nov 2022 | 5.380 | 5.380 | 5.030 | 5.140 | 5.140 | 502,000 |
| 18 Nov 2022 | 5.660 | 5.660 | 5.340 | 5.370 | 5.370 | 577,500 |
| 17 Nov 2022 | 5.590 | 5.590 | 5.320 | 5.440 | 5.440 | 515,000 |
| 16 Nov 2022 | 5.700 | 5.840 | 5.470 | 5.630 | 5.630 | 1,450,000 |
| 15 Nov 2022 | 5.360 | 5.800 | 5.300 | 5.640 | 5.640 | 3,150,500 |
| 14 Nov 2022 | 5.470 | 5.580 | 5.280 | 5.290 | 5.290 | 939,000 |
| 11 Nov 2022 | 4.990 | 5.400 | 4.990 | 5.390 | 5.390 | 2,666,500 |
| 10 Nov 2022 | 4.800 | 4.910 | 4.630 | 4.770 | 4.770 | 1,051,000 |
| 09 Nov 2022 | 5.170 | 5.170 | 4.800 | 4.800 | 4.800 | 519,000 |
| 08 Nov 2022 | 5.070 | 5.200 | 4.950 | 5.000 | 5.000 | 544,000 |
| 07 Nov 2022 | 4.940 | 5.240 | 4.800 | 5.090 | 5.090 | 1,282,000 |
| 04 Nov 2022 | 4.540 | 5.070 | 4.540 | 4.940 | 4.940 | 1,890,000 |
| 03 Nov 2022 | 4.770 | 4.770 | 4.450 | 4.680 | 4.680 | 2,513,500 |
| 02 Nov 2022 | 4.510 | 4.840 | 4.380 | 4.810 | 4.810 | 2,842,500 |
| 01 Nov 2022 | 4.110 | 4.540 | 4.000 | 4.440 | 4.440 | 2,623,500 |
| 31 Oct 2022 | 4.200 | 4.200 | 3.940 | 4.030 | 4.030 | 1,114,500 |
| 28 Oct 2022 | 4.380 | 4.390 | 4.000 | 4.100 | 4.100 | 1,177,500 |
| 27 Oct 2022 | 4.520 | 4.550 | 4.240 | 4.360 | 4.360 | 747,500 |
| 26 Oct 2022 | 4.330 | 4.530 | 4.270 | 4.400 | 4.400 | 1,377,500 |
| 25 Oct 2022 | 4.420 | 4.420 | 4.160 | 4.320 | 4.320 | 1,147,500 |
| 24 Oct 2022 | 4.510 | 4.530 | 4.300 | 4.420 | 4.420 | 2,072,000 |
| 21 Oct 2022 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 619,000 |
| 20 Oct 2022 | 4.670 | 4.850 | 4.400 | 4.600 | 4.600 | 1,330,000 |
| 19 Oct 2022 | 4.870 | 4.870 | 4.680 | 4.760 | 4.760 | 578,000 |
| 18 Oct 2022 | 4.860 | 4.930 | 4.670 | 4.890 | 4.890 | 1,420,000 |
| 17 Oct 2022 | 5.060 | 5.160 | 4.800 | 4.850 | 4.850 | 1,958,000 |
| 14 Oct 2022 | 5.110 | 5.320 | 5.100 | 5.100 | 5.100 | 1,125,500 |
| 13 Oct 2022 | 5.200 | 5.310 | 5.030 | 5.100 | 5.100 | 1,123,500 |
| 12 Oct 2022 | 5.210 | 5.400 | 5.050 | 5.260 | 5.260 | 2,627,500 |
| 11 Oct 2022 | 5.470 | 5.470 | 5.130 | 5.340 | 5.340 | 1,595,500 |
| 10 Oct 2022 | 5.310 | 5.550 | 5.140 | 5.470 | 5.470 | 2,149,500 |
| 07 Oct 2022 | 5.310 | 5.500 | 5.250 | 5.310 | 5.310 | 191,000 |
| 06 Oct 2022 | 5.470 | 5.570 | 5.400 | 5.520 | 5.520 | 248,500 |
| 05 Oct 2022 | 5.050 | 5.500 | 5.050 | 5.450 | 5.450 | 847,500 |
| 03 Oct 2022 | 5.540 | 5.770 | 4.960 | 4.990 | 4.990 | 1,810,000 |
| 30 Sept 2022 | 5.770 | 5.770 | 5.420 | 5.770 | 5.770 | 974,000 |
| 29 Sept 2022 | 5.690 | 5.840 | 5.550 | 5.770 | 5.770 | 560,000 |
| 28 Sept 2022 | 5.410 | 5.810 | 5.410 | 5.680 | 5.680 | 1,714,500 |
| 27 Sept 2022 | 5.430 | 5.640 | 5.310 | 5.570 | 5.570 | 1,095,500 |
| 26 Sept 2022 | 5.310 | 5.600 | 5.280 | 5.380 | 5.380 | 615,000 |
| 23 Sept 2022 | 5.620 | 5.660 | 5.320 | 5.330 | 5.330 | 1,200,000 |
| 22 Sept 2022 | 5.660 | 5.740 | 5.500 | 5.680 | 5.680 | 852,000 |
| 21 Sept 2022 | 5.660 | 5.870 | 5.620 | 5.760 | 5.760 | 731,450 |
| 20 Sept 2022 | 6.000 | 6.110 | 5.700 | 5.790 | 5.790 | 1,377,500 |
| 19 Sept 2022 | 6.040 | 6.130 | 5.940 | 6.020 | 6.020 | 1,224,500 |
| 16 Sept 2022 | 5.980 | 6.140 | 5.950 | 6.040 | 6.040 | 1,352,500 |
| 15 Sept 2022 | 6.050 | 6.180 | 5.990 | 6.130 | 6.130 | 1,361,400 |
| 14 Sept 2022 | 6.050 | 6.120 | 6.010 | 6.050 | 6.050 | 1,056,000 |
| 13 Sept 2022 | 6.210 | 6.320 | 6.060 | 6.060 | 6.060 | 853,000 |
| 09 Sept 2022 | 6.080 | 6.330 | 6.060 | 6.260 | 6.260 | 781,000 |
| 08 Sept 2022 | 6.080 | 6.190 | 6.000 | 6.080 | 6.080 | 916,500 |
| 07 Sept 2022 | 6.050 | 6.180 | 6.010 | 6.140 | 6.140 | 2,062,500 |
| 06 Sept 2022 | 6.000 | 6.140 | 6.000 | 6.130 | 6.130 | 1,618,000 |
| 05 Sept 2022 | 6.070 | 6.070 | 5.790 | 6.030 | 6.030 | 3,026,000 |
| 02 Sept 2022 | 5.920 | 6.220 | 5.920 | 6.050 | 6.050 | 4,893,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
