Australia Markets closed

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.840+0.140 (+2.98%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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-
28 Jan 20227.2107.2306.6106.7506.7503,041,950
27 Jan 20227.9507.9507.1407.2107.2102,617,100
26 Jan 20228.0008.0707.8207.9507.9501,955,000
25 Jan 20227.8108.1307.7508.0008.0004,652,500
24 Jan 20227.6108.0407.4708.0008.0006,037,520
21 Jan 20227.1508.0207.1507.7307.73013,350,400
20 Jan 20226.9507.1406.8207.1307.1302,244,500
19 Jan 20227.2007.2006.8706.9506.9502,733,000
18 Jan 20227.0107.4007.0107.1807.1805,371,500
17 Jan 20227.5907.5806.9607.0007.0006,428,711
14 Jan 20227.4807.7007.3007.6707.6702,659,500
13 Jan 20227.4207.7707.3007.4807.4804,159,100
12 Jan 20227.4207.6707.3207.5007.5003,028,500
11 Jan 20227.3407.5207.2707.4107.4101,675,000
10 Jan 20226.9207.4106.9007.3407.3403,546,500
07 Jan 20227.0607.1806.8306.9206.9202,757,000
06 Jan 20227.3007.3206.9207.0607.0602,299,500
05 Jan 20227.7307.7607.2007.2807.2803,155,596
04 Jan 20228.1208.1607.7507.7507.7502,535,500
03 Jan 20228.5508.5507.9308.0208.0203,004,130
31 Dec 20218.5708.5708.5708.5708.570-
30 Dec 20218.7008.8808.5108.5608.560926,000
29 Dec 20218.7508.8408.5808.7208.720363,000
28 Dec 20218.7509.0908.5808.7508.7501,127,940
24 Dec 20218.7808.7808.7808.7808.780-
23 Dec 20218.5708.6708.3508.4008.400953,700
22 Dec 20218.7809.1708.5508.5708.5701,661,500
21 Dec 20218.4008.8408.4008.6608.6601,815,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...