Australia markets closed

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.320-0.100 (-1.06%)
As of 03:31PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20219.3509.6009.2509.3209.3201,230,000
30 Nov 20219.5009.8109.3609.4209.420810,500
29 Nov 20219.3209.6909.3209.6009.600636,500
26 Nov 20219.8809.9909.4509.4609.4601,181,500
25 Nov 202110.02010.0809.8809.8809.880927,500
24 Nov 20219.59010.1409.48010.02010.0202,621,500
23 Nov 20219.7509.8709.5509.6709.6701,160,000
22 Nov 20219.50010.1609.3209.7809.7802,552,000
19 Nov 20219.2009.5509.1209.5009.5001,944,000
18 Nov 20219.3909.4509.2009.3009.3001,441,000
17 Nov 20219.3109.5809.1509.3909.3901,351,500
16 Nov 20219.2609.4609.1509.3109.3102,476,000
15 Nov 20219.2409.6309.2109.2909.2901,440,900
12 Nov 20219.6809.6809.2709.3109.3102,482,800
11 Nov 20219.1909.6609.0709.5309.5302,350,500
10 Nov 20219.2609.3209.0509.1909.1901,060,635
09 Nov 20219.5009.6009.1609.2509.250956,500
08 Nov 20219.3609.6209.3409.5009.5001,815,000
05 Nov 20219.2809.5809.1009.3909.3902,037,000
04 Nov 20219.0009.4409.0009.2809.2802,350,500
03 Nov 20219.2109.3508.9009.0009.0002,312,500
02 Nov 20219.5009.6409.1909.2109.2103,461,000
01 Nov 20219.93010.0009.3309.3609.3605,552,200
29 Oct 202110.36010.42010.20010.30010.3002,846,000
28 Oct 202110.48010.68010.18010.36010.3601,845,000
27 Oct 202110.54010.72010.20010.52010.5202,794,000
26 Oct 20219.76010.7209.76010.54010.5404,892,500
25 Oct 20219.99010.1609.7109.7509.7503,494,200
22 Oct 20219.65010.3209.45010.28010.2806,324,000
21 Oct 20219.86010.1409.4209.6509.6505,571,105
20 Oct 202110.00010.1409.7009.8609.8604,537,300
19 Oct 202110.20010.4209.8609.9309.9303,744,000
18 Oct 202110.22010.46010.10010.12010.1201,618,000
15 Oct 202111.20011.20010.04010.20010.2003,640,000
12 Oct 202110.94011.38010.82011.20011.2001,711,128
11 Oct 202111.18011.56010.86010.94010.9401,802,500
08 Oct 202111.02011.60011.02011.30011.3002,380,000
07 Oct 202110.70011.10010.52011.00011.0001,074,372
06 Oct 202111.10011.18010.60010.70010.7001,065,000
05 Oct 202111.08011.20010.70011.08011.080704,500
04 Oct 202111.08011.32010.90011.08011.0801,073,000
30 Sept 202112.04012.04011.10011.26011.2603,599,500
29 Sept 202112.46012.48011.72012.04012.0402,358,500
28 Sept 202112.78012.98012.48012.52012.5201,972,700
27 Sept 202112.60013.12012.40012.78012.7802,877,000
24 Sept 202113.40013.48012.52012.84012.8401,948,500
23 Sept 202113.28013.44012.88013.40013.4002,084,600
21 Sept 202112.06013.08012.06013.00013.0001,499,500
20 Sept 202113.04013.04011.84012.50012.5002,812,000
17 Sept 202113.26013.48013.02013.06013.060582,500
16 Sept 202113.78013.78013.12013.26013.2601,815,000
15 Sept 202113.10013.88013.04013.60013.6003,561,500
14 Sept 202113.66013.98013.16013.18013.1802,115,260
13 Sept 202113.26013.52012.72013.44013.4402,473,000
10 Sept 202113.60013.86013.20013.68013.6802,762,700
09 Sept 202113.78013.78012.66013.60013.6004,372,100
08 Sept 202114.02014.28013.60013.90013.9004,482,500
07 Sept 202113.34014.30013.32014.00014.0005,031,468
06 Sept 202113.46013.58012.60013.32013.3203,918,631
03 Sept 202112.70013.66012.54013.46013.4605,084,050
02 Sept 202112.34012.82012.06012.70012.7003,464,500
01 Sept 202111.48012.58011.12012.34012.3406,037,082
31 Aug 202110.26011.62010.26011.50011.5005,892,000
30 Aug 202110.60010.74010.12010.26010.2601,374,000
27 Aug 202111.00011.00010.50010.64010.6401,448,000
26 Aug 202110.80011.36010.70011.04011.0406,269,976
25 Aug 20219.87010.5009.76010.28010.2802,594,000
24 Aug 20219.5109.9409.4809.8709.8702,361,000
23 Aug 20219.78010.0609.5009.5409.5401,584,000
20 Aug 202110.00010.0209.4309.8509.8501,392,000
19 Aug 20219.87010.2009.87010.02010.0201,261,740
18 Aug 20219.98010.1009.8009.9909.990739,500
17 Aug 202110.32010.3809.92010.02010.0201,021,500
16 Aug 202110.32010.60010.00010.32010.320804,500
13 Aug 202110.60010.60010.10010.34010.3401,074,000
12 Aug 202110.82010.82010.42010.60010.6001,135,000
11 Aug 202110.70011.52010.38010.82010.8203,367,597
10 Aug 20219.82011.0009.82010.86010.8604,491,200
09 Aug 20219.7309.8309.6209.7509.750997,500
06 Aug 20219.6409.8609.6109.7309.730877,000
05 Aug 202110.10010.1209.5509.6409.6402,014,000
04 Aug 20219.60010.4409.60010.16010.1603,019,460
03 Aug 202110.00010.3009.7209.7209.7206,693,150
02 Aug 202111.30011.40010.54010.90010.9003,355,000
30 July 202111.00011.48010.62011.30011.3002,098,000
29 July 202110.36011.70010.32011.48011.4806,117,256
28 July 20219.30010.2409.23010.08010.0808,565,700
27 July 202112.40012.7009.1009.1509.15019,013,000
26 July 202113.56013.60012.40012.50012.5004,259,700
23 July 202113.68014.48013.34013.84013.8405,798,226
22 July 202113.20013.90013.10013.68013.6805,130,886
21 July 202113.60013.60012.84012.96012.9606,441,424
20 July 202114.00014.38013.58013.60013.6005,546,000
19 July 202115.28015.38014.34014.56014.5606,590,000
16 July 202115.76015.84015.46015.46015.4603,458,500
15 July 202116.06016.20015.84015.84015.8404,655,500
14 July 202116.26016.26015.80016.14016.1403,468,900
13 July 202116.72016.88016.20016.26016.2603,702,050
12 July 202116.88017.20016.20016.72016.7207,644,260
09 July 202115.88016.76015.20016.72016.72015,531,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...