Nayuki Holdings Limited (2150.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 May 2022 | 4.450 | 4.700 | 4.450 | 4.650 | 4.650 | 1,793,500 |
| 10 May 2022 | 4.630 | 4.630 | 4.390 | 4.420 | 4.420 | 1,510,500 |
| 06 May 2022 | 4.710 | 4.700 | 4.570 | 4.630 | 4.630 | 644,000 |
| 05 May 2022 | 4.880 | 4.880 | 4.690 | 4.710 | 4.710 | 1,262,684 |
| 04 May 2022 | 4.860 | 4.870 | 4.700 | 4.740 | 4.740 | 399,500 |
| 03 May 2022 | 4.570 | 4.930 | 4.470 | 4.880 | 4.880 | 1,193,300 |
| 29 Apr 2022 | 4.710 | 4.830 | 4.500 | 4.710 | 4.710 | 991,000 |
| 28 Apr 2022 | 5.000 | 5.000 | 4.710 | 4.730 | 4.730 | 1,349,500 |
| 27 Apr 2022 | 4.450 | 5.030 | 4.200 | 5.030 | 5.030 | 6,272,500 |
| 26 Apr 2022 | 4.380 | 4.600 | 4.330 | 4.430 | 4.430 | 1,537,500 |
| 25 Apr 2022 | 4.710 | 4.710 | 4.250 | 4.350 | 4.350 | 3,278,500 |
| 22 Apr 2022 | 4.770 | 4.840 | 4.610 | 4.740 | 4.740 | 905,500 |
| 21 Apr 2022 | 4.610 | 4.860 | 4.610 | 4.810 | 4.810 | 1,568,000 |
| 20 Apr 2022 | 4.550 | 4.920 | 4.540 | 4.680 | 4.680 | 2,069,000 |
| 19 Apr 2022 | 4.800 | 4.800 | 4.500 | 4.550 | 4.550 | 1,899,000 |
| 14 Apr 2022 | 4.520 | 4.930 | 4.520 | 4.890 | 4.890 | 2,370,000 |
| 13 Apr 2022 | 4.580 | 4.640 | 4.500 | 4.510 | 4.510 | 1,092,926 |
| 12 Apr 2022 | 4.360 | 4.670 | 4.280 | 4.580 | 4.580 | 2,387,000 |
| 11 Apr 2022 | 4.610 | 4.660 | 4.330 | 4.380 | 4.380 | 2,088,000 |
| 08 Apr 2022 | 4.780 | 4.860 | 4.560 | 4.650 | 4.650 | 3,112,000 |
| 07 Apr 2022 | 4.740 | 4.840 | 4.680 | 4.750 | 4.750 | 3,189,200 |
| 06 Apr 2022 | 4.710 | 4.840 | 4.590 | 4.790 | 4.790 | 4,325,100 |
| 04 Apr 2022 | 4.650 | 4.900 | 4.600 | 4.880 | 4.880 | 781,000 |
| 01 Apr 2022 | 4.880 | 4.890 | 4.560 | 4.640 | 4.640 | 2,095,000 |
| 31 Mar 2022 | 4.950 | 5.100 | 4.780 | 4.900 | 4.900 | 629,000 |
| 30 Mar 2022 | 4.810 | 5.070 | 4.810 | 5.040 | 5.040 | 3,854,500 |
| 29 Mar 2022 | 4.700 | 4.900 | 4.700 | 4.880 | 4.880 | 1,401,500 |
| 28 Mar 2022 | 4.800 | 4.860 | 4.600 | 4.810 | 4.810 | 2,484,000 |
| 25 Mar 2022 | 5.010 | 5.210 | 4.700 | 4.860 | 4.860 | 6,002,010 |
| 24 Mar 2022 | 4.800 | 5.130 | 4.620 | 5.020 | 5.020 | 4,472,500 |
| 23 Mar 2022 | 4.650 | 4.970 | 4.600 | 4.930 | 4.930 | 6,083,500 |
| 22 Mar 2022 | 4.500 | 4.620 | 4.440 | 4.580 | 4.580 | 2,355,000 |
| 21 Mar 2022 | 4.820 | 4.860 | 4.430 | 4.480 | 4.480 | 3,085,500 |
| 18 Mar 2022 | 4.860 | 4.860 | 4.450 | 4.730 | 4.730 | 5,576,500 |
| 17 Mar 2022 | 4.390 | 4.960 | 4.390 | 4.860 | 4.860 | 10,291,500 |
| 16 Mar 2022 | 4.000 | 4.270 | 3.810 | 4.230 | 4.230 | 5,734,560 |
| 15 Mar 2022 | 3.890 | 4.130 | 3.650 | 3.800 | 3.800 | 7,106,192 |
| 14 Mar 2022 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 11 Mar 2022 | 4.840 | 4.840 | 4.350 | 4.700 | 4.700 | 4,968,500 |
| 10 Mar 2022 | 4.910 | 5.040 | 4.730 | 4.840 | 4.840 | 2,823,500 |
| 09 Mar 2022 | 4.890 | 5.040 | 4.600 | 4.760 | 4.760 | 3,191,000 |
| 08 Mar 2022 | 5.240 | 5.350 | 4.800 | 4.890 | 4.890 | 4,715,000 |
| 07 Mar 2022 | 5.550 | 5.630 | 5.220 | 5.240 | 5.240 | 4,286,500 |
| 04 Mar 2022 | 5.900 | 5.900 | 5.550 | 5.700 | 5.700 | 5,835,500 |
| 03 Mar 2022 | 5.980 | 6.070 | 5.870 | 5.910 | 5.910 | 2,300,500 |
| 02 Mar 2022 | 6.110 | 6.210 | 5.890 | 5.910 | 5.910 | 4,636,500 |
| 01 Mar 2022 | 6.180 | 6.360 | 6.170 | 6.210 | 6.210 | 6,378,500 |
| 28 Feb 2022 | 6.350 | 6.370 | 6.050 | 6.180 | 6.180 | 1,469,500 |
| 25 Feb 2022 | 6.500 | 6.640 | 6.260 | 6.350 | 6.350 | 2,757,500 |
| 24 Feb 2022 | 6.900 | 6.910 | 6.320 | 6.490 | 6.490 | 9,096,770 |
| 23 Feb 2022 | 6.980 | 7.120 | 6.900 | 6.990 | 6.990 | 2,292,500 |
| 22 Feb 2022 | 7.240 | 7.260 | 6.880 | 7.000 | 7.000 | 4,295,500 |
| 21 Feb 2022 | 7.450 | 7.450 | 7.210 | 7.310 | 7.310 | 8,495,000 |
| 18 Feb 2022 | 7.230 | 7.550 | 7.060 | 7.450 | 7.450 | 2,842,500 |
| 17 Feb 2022 | 7.500 | 7.650 | 7.230 | 7.230 | 7.230 | 1,412,000 |
| 16 Feb 2022 | 7.520 | 7.560 | 7.300 | 7.470 | 7.470 | 2,003,000 |
| 15 Feb 2022 | 7.290 | 7.470 | 7.160 | 7.280 | 7.280 | 2,041,000 |
| 14 Feb 2022 | 7.100 | 7.580 | 7.100 | 7.500 | 7.500 | 3,432,500 |
| 11 Feb 2022 | 7.270 | 7.460 | 7.180 | 7.380 | 7.380 | 4,481,500 |
| 10 Feb 2022 | 7.130 | 7.400 | 6.950 | 7.270 | 7.270 | 4,706,000 |
| 09 Feb 2022 | 7.090 | 7.260 | 7.010 | 7.130 | 7.130 | 4,544,000 |
| 08 Feb 2022 | 7.400 | 7.430 | 6.950 | 7.100 | 7.100 | 4,066,000 |
| 07 Feb 2022 | 7.500 | 7.740 | 7.080 | 7.410 | 7.410 | 5,993,000 |
| 04 Feb 2022 | 6.930 | 7.470 | 6.930 | 7.410 | 7.410 | 1,675,210 |
| 31 Jan 2022 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | - |
| 28 Jan 2022 | 7.210 | 7.230 | 6.610 | 6.750 | 6.750 | 3,041,950 |
| 27 Jan 2022 | 7.950 | 7.950 | 7.140 | 7.210 | 7.210 | 2,617,100 |
| 26 Jan 2022 | 8.000 | 8.070 | 7.820 | 7.950 | 7.950 | 1,955,000 |
| 25 Jan 2022 | 7.810 | 8.130 | 7.750 | 8.000 | 8.000 | 4,652,500 |
| 24 Jan 2022 | 7.610 | 8.040 | 7.470 | 8.000 | 8.000 | 6,037,520 |
| 21 Jan 2022 | 7.150 | 8.020 | 7.150 | 7.730 | 7.730 | 13,350,400 |
| 20 Jan 2022 | 6.950 | 7.140 | 6.820 | 7.130 | 7.130 | 2,244,500 |
| 19 Jan 2022 | 7.200 | 7.200 | 6.870 | 6.950 | 6.950 | 2,733,000 |
| 18 Jan 2022 | 7.010 | 7.400 | 7.010 | 7.180 | 7.180 | 5,371,500 |
| 17 Jan 2022 | 7.590 | 7.580 | 6.960 | 7.000 | 7.000 | 6,428,711 |
| 14 Jan 2022 | 7.480 | 7.700 | 7.300 | 7.670 | 7.670 | 2,659,500 |
| 13 Jan 2022 | 7.420 | 7.770 | 7.300 | 7.480 | 7.480 | 4,159,100 |
| 12 Jan 2022 | 7.420 | 7.670 | 7.320 | 7.500 | 7.500 | 3,028,500 |
| 11 Jan 2022 | 7.340 | 7.520 | 7.270 | 7.410 | 7.410 | 1,675,000 |
| 10 Jan 2022 | 6.920 | 7.410 | 6.900 | 7.340 | 7.340 | 3,546,500 |
| 07 Jan 2022 | 7.060 | 7.180 | 6.830 | 6.920 | 6.920 | 2,757,000 |
| 06 Jan 2022 | 7.300 | 7.320 | 6.920 | 7.060 | 7.060 | 2,299,500 |
| 05 Jan 2022 | 7.730 | 7.760 | 7.200 | 7.280 | 7.280 | 3,155,596 |
| 04 Jan 2022 | 8.120 | 8.160 | 7.750 | 7.750 | 7.750 | 2,535,500 |
| 03 Jan 2022 | 8.550 | 8.550 | 7.930 | 8.020 | 8.020 | 3,004,130 |
| 31 Dec 2021 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | - |
| 30 Dec 2021 | 8.700 | 8.880 | 8.510 | 8.560 | 8.560 | 926,000 |
| 29 Dec 2021 | 8.750 | 8.840 | 8.580 | 8.720 | 8.720 | 363,000 |
| 28 Dec 2021 | 8.750 | 9.090 | 8.580 | 8.750 | 8.750 | 1,127,940 |
| 24 Dec 2021 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | - |
| 23 Dec 2021 | 8.570 | 8.670 | 8.350 | 8.400 | 8.400 | 953,700 |
| 22 Dec 2021 | 8.780 | 9.170 | 8.550 | 8.570 | 8.570 | 1,661,500 |
| 21 Dec 2021 | 8.400 | 8.840 | 8.400 | 8.660 | 8.660 | 1,815,000 |
| *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.
