Nayuki Holdings Limited (2150.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Sept 2022 | 5.660 | 6.230 | 5.660 | 5.950 | 5.950 | 5,620,000 |
| 31 Aug 2022 | 5.500 | 5.750 | 5.490 | 5.710 | 5.710 | 808,000 |
| 30 Aug 2022 | 5.520 | 5.560 | 5.460 | 5.510 | 5.510 | 183,000 |
| 29 Aug 2022 | 5.400 | 5.690 | 5.350 | 5.610 | 5.610 | 1,142,500 |
| 26 Aug 2022 | 5.370 | 5.590 | 5.340 | 5.440 | 5.440 | 1,042,400 |
| 25 Aug 2022 | 5.260 | 5.350 | 5.160 | 5.340 | 5.340 | 628,500 |
| 24 Aug 2022 | 5.400 | 5.420 | 5.230 | 5.260 | 5.260 | 381,000 |
| 23 Aug 2022 | 5.520 | 5.690 | 5.370 | 5.410 | 5.410 | 252,000 |
| 22 Aug 2022 | 5.510 | 5.560 | 5.450 | 5.500 | 5.500 | 121,500 |
| 19 Aug 2022 | 5.550 | 5.740 | 5.520 | 5.540 | 5.540 | 413,200 |
| 18 Aug 2022 | 5.550 | 5.670 | 5.520 | 5.620 | 5.620 | 522,500 |
| 17 Aug 2022 | 5.550 | 5.650 | 5.520 | 5.550 | 5.550 | 216,500 |
| 16 Aug 2022 | 5.530 | 5.650 | 5.450 | 5.570 | 5.570 | 930,500 |
| 15 Aug 2022 | 5.400 | 5.670 | 5.400 | 5.520 | 5.520 | 992,500 |
| 12 Aug 2022 | 5.230 | 5.460 | 5.160 | 5.430 | 5.430 | 1,214,100 |
| 11 Aug 2022 | 5.200 | 5.300 | 5.150 | 5.190 | 5.190 | 1,416,500 |
| 10 Aug 2022 | 5.250 | 5.350 | 5.100 | 5.200 | 5.200 | 2,161,500 |
| 09 Aug 2022 | 5.360 | 5.420 | 5.200 | 5.290 | 5.290 | 2,414,000 |
| 08 Aug 2022 | 5.600 | 5.640 | 5.300 | 5.380 | 5.380 | 2,648,500 |
| 05 Aug 2022 | 5.700 | 5.810 | 5.610 | 5.650 | 5.650 | 1,028,000 |
| 04 Aug 2022 | 5.760 | 5.860 | 5.690 | 5.720 | 5.720 | 676,000 |
| 03 Aug 2022 | 5.560 | 5.850 | 5.560 | 5.710 | 5.710 | 2,041,000 |
| 02 Aug 2022 | 5.570 | 5.790 | 5.440 | 5.520 | 5.520 | 2,513,000 |
| 01 Aug 2022 | 5.530 | 5.850 | 5.180 | 5.810 | 5.810 | 2,799,500 |
| 29 July 2022 | 5.790 | 5.850 | 5.410 | 5.530 | 5.530 | 3,509,000 |
| 28 July 2022 | 6.100 | 6.100 | 5.780 | 5.800 | 5.800 | 1,876,000 |
| 27 July 2022 | 6.030 | 6.110 | 5.880 | 6.040 | 6.040 | 1,179,500 |
| 26 July 2022 | 6.070 | 6.260 | 6.070 | 6.130 | 6.130 | 948,000 |
| 25 July 2022 | 5.980 | 6.140 | 5.980 | 6.090 | 6.090 | 466,000 |
| 22 July 2022 | 6.030 | 6.150 | 5.960 | 6.030 | 6.030 | 821,700 |
| 21 July 2022 | 6.000 | 6.120 | 5.990 | 6.040 | 6.040 | 792,987 |
| 20 July 2022 | 6.030 | 6.150 | 5.940 | 5.990 | 5.990 | 2,337,500 |
| 19 July 2022 | 6.000 | 6.150 | 5.960 | 6.010 | 6.010 | 1,056,500 |
| 18 July 2022 | 6.130 | 6.240 | 5.900 | 6.130 | 6.130 | 1,594,000 |
| 15 July 2022 | 6.280 | 6.480 | 6.120 | 6.130 | 6.130 | 1,867,500 |
| 14 July 2022 | 6.380 | 6.450 | 6.230 | 6.280 | 6.280 | 1,231,500 |
| 13 July 2022 | 6.050 | 6.480 | 6.020 | 6.450 | 6.450 | 2,633,500 |
| 12 July 2022 | 6.040 | 6.200 | 5.930 | 6.050 | 6.050 | 1,428,000 |
| 11 July 2022 | 6.290 | 6.290 | 6.040 | 6.060 | 6.060 | 1,424,500 |
| 08 July 2022 | 6.400 | 6.450 | 6.280 | 6.300 | 6.300 | 774,000 |
| 07 July 2022 | 6.240 | 6.350 | 6.050 | 6.350 | 6.350 | 2,008,457 |
| 06 July 2022 | 6.370 | 6.400 | 6.100 | 6.240 | 6.240 | 1,796,000 |
| 05 July 2022 | 6.600 | 6.760 | 6.310 | 6.330 | 6.330 | 2,561,650 |
| 04 July 2022 | 6.650 | 6.770 | 6.390 | 6.660 | 6.660 | 2,812,500 |
| 30 June 2022 | 6.710 | 6.810 | 6.510 | 6.650 | 6.650 | 5,640,500 |
| 29 June 2022 | 7.190 | 7.190 | 6.650 | 6.720 | 6.720 | 4,614,000 |
| 28 June 2022 | 6.810 | 7.250 | 6.630 | 7.200 | 7.200 | 5,285,500 |
| 27 June 2022 | 6.970 | 7.180 | 6.730 | 6.860 | 6.860 | 4,411,000 |
| 24 June 2022 | 6.800 | 6.980 | 6.630 | 6.920 | 6.920 | 3,237,500 |
| 23 June 2022 | 6.600 | 6.820 | 6.530 | 6.750 | 6.750 | 3,296,000 |
| 22 June 2022 | 6.920 | 6.920 | 6.480 | 6.530 | 6.530 | 4,055,000 |
| 21 June 2022 | 6.240 | 6.980 | 6.240 | 6.920 | 6.920 | 7,045,500 |
| 20 June 2022 | 6.350 | 6.360 | 6.160 | 6.270 | 6.270 | 2,936,500 |
| 17 June 2022 | 6.140 | 6.400 | 6.060 | 6.350 | 6.350 | 2,936,000 |
| 16 June 2022 | 6.170 | 6.470 | 6.040 | 6.140 | 6.140 | 3,550,783 |
| 15 June 2022 | 6.000 | 6.340 | 6.000 | 6.150 | 6.150 | 1,900,500 |
| 14 June 2022 | 5.980 | 6.070 | 5.790 | 5.990 | 5.990 | 1,965,000 |
| 13 June 2022 | 6.110 | 6.370 | 5.990 | 5.990 | 5.990 | 3,594,500 |
| 10 June 2022 | 6.160 | 6.320 | 5.910 | 6.220 | 6.220 | 3,962,500 |
| 09 June 2022 | 6.440 | 6.700 | 6.090 | 6.160 | 6.160 | 4,727,000 |
| 08 June 2022 | 6.510 | 6.650 | 6.340 | 6.440 | 6.440 | 4,513,000 |
| 07 June 2022 | 6.300 | 6.820 | 6.300 | 6.490 | 6.490 | 10,399,500 |
| 06 June 2022 | 6.300 | 6.330 | 6.100 | 6.170 | 6.170 | 3,436,500 |
| 02 June 2022 | 6.200 | 6.400 | 6.010 | 6.300 | 6.300 | 2,963,000 |
| 01 June 2022 | 6.190 | 6.430 | 6.180 | 6.180 | 6.180 | 5,364,930 |
| 31 May 2022 | 5.770 | 6.470 | 5.770 | 6.180 | 6.180 | 22,078,000 |
| 30 May 2022 | 5.140 | 5.840 | 5.140 | 5.770 | 5.770 | 5,745,000 |
| 27 May 2022 | 5.180 | 5.390 | 5.080 | 5.140 | 5.140 | 2,160,600 |
| 26 May 2022 | 5.100 | 5.220 | 5.010 | 5.180 | 5.180 | 1,621,000 |
| 25 May 2022 | 4.760 | 5.200 | 4.760 | 5.100 | 5.100 | 2,681,684 |
| 24 May 2022 | 4.770 | 5.250 | 4.770 | 4.900 | 4.900 | 5,221,550 |
| 23 May 2022 | 4.840 | 4.980 | 4.720 | 4.790 | 4.790 | 1,467,000 |
| 20 May 2022 | 4.750 | 4.840 | 4.750 | 4.840 | 4.840 | 761,000 |
| 19 May 2022 | 4.800 | 4.760 | 4.630 | 4.700 | 4.700 | 697,500 |
| 18 May 2022 | 4.720 | 4.890 | 4.660 | 4.830 | 4.830 | 1,422,541 |
| 17 May 2022 | 4.580 | 4.780 | 4.560 | 4.750 | 4.750 | 2,092,000 |
| 16 May 2022 | 4.640 | 4.780 | 4.550 | 4.550 | 4.550 | 1,487,000 |
| 13 May 2022 | 4.450 | 4.670 | 4.450 | 4.590 | 4.590 | 1,959,500 |
| 12 May 2022 | 4.640 | 4.800 | 4.520 | 4.530 | 4.530 | 639,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
