Nayuki Holdings Limited (2150.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.770 | 1.830 | 1.700 | 1.830 | 1.830 | 15,179,800 |
| 03 Oct 2024 | 1.920 | 1.920 | 1.700 | 1.770 | 1.770 | 14,612,500 |
| 02 Oct 2024 | 1.940 | 2.020 | 1.810 | 1.880 | 1.880 | 33,631,992 |
| 30 Sept 2024 | 1.930 | 2.070 | 1.800 | 1.900 | 1.900 | 111,333,390 |
| 27 Sept 2024 | 1.830 | 1.850 | 1.730 | 1.820 | 1.820 | 47,747,500 |
| 26 Sept 2024 | 1.500 | 1.760 | 1.500 | 1.730 | 1.730 | 51,212,000 |
| 25 Sept 2024 | 1.540 | 1.640 | 1.500 | 1.510 | 1.510 | 13,633,200 |
| 24 Sept 2024 | 1.360 | 1.510 | 1.350 | 1.500 | 1.500 | 11,359,500 |
| 23 Sept 2024 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 2,883,000 |
| 20 Sept 2024 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 3,473,500 |
| 19 Sept 2024 | 1.270 | 1.330 | 1.250 | 1.320 | 1.320 | 5,054,000 |
| 17 Sept 2024 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 357,500 |
| 16 Sept 2024 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 265,500 |
| 13 Sept 2024 | 1.240 | 1.350 | 1.220 | 1.260 | 1.260 | 8,854,500 |
| 12 Sept 2024 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 934,000 |
| 11 Sept 2024 | 1.230 | 1.280 | 1.200 | 1.230 | 1.230 | 6,595,000 |
| 10 Sept 2024 | 1.330 | 1.330 | 1.230 | 1.230 | 1.230 | 7,804,000 |
| 09 Sept 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 2,139,000 |
| 05 Sept 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 2,174,000 |
| 04 Sept 2024 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 1,770,500 |
| 03 Sept 2024 | 1.390 | 1.420 | 1.360 | 1.390 | 1.390 | 2,428,000 |
| 02 Sept 2024 | 1.430 | 1.450 | 1.370 | 1.390 | 1.390 | 2,315,000 |
| 30 Aug 2024 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 4,712,000 |
| 29 Aug 2024 | 1.370 | 1.420 | 1.340 | 1.420 | 1.420 | 3,744,000 |
| 28 Aug 2024 | 1.410 | 1.410 | 1.340 | 1.380 | 1.380 | 3,858,000 |
| 27 Aug 2024 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 2,435,500 |
| 26 Aug 2024 | 1.380 | 1.470 | 1.380 | 1.430 | 1.430 | 6,657,500 |
| 23 Aug 2024 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 8,783,000 |
| 22 Aug 2024 | 1.390 | 1.410 | 1.330 | 1.360 | 1.360 | 8,082,500 |
| 21 Aug 2024 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 4,113,500 |
| 20 Aug 2024 | 1.430 | 1.450 | 1.360 | 1.400 | 1.400 | 3,891,000 |
| 19 Aug 2024 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 2,464,000 |
| 16 Aug 2024 | 1.450 | 1.480 | 1.410 | 1.460 | 1.460 | 5,193,500 |
| 15 Aug 2024 | 1.380 | 1.530 | 1.360 | 1.430 | 1.430 | 8,535,500 |
| 14 Aug 2024 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 4,911,000 |
| 13 Aug 2024 | 1.530 | 1.540 | 1.400 | 1.420 | 1.420 | 6,927,500 |
| 12 Aug 2024 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 2,982,000 |
| 09 Aug 2024 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 2,376,500 |
| 08 Aug 2024 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 4,374,000 |
| 07 Aug 2024 | 1.500 | 1.570 | 1.480 | 1.540 | 1.540 | 4,031,500 |
| 06 Aug 2024 | 1.490 | 1.540 | 1.450 | 1.500 | 1.500 | 5,222,500 |
| 05 Aug 2024 | 1.660 | 1.660 | 1.460 | 1.480 | 1.480 | 19,520,000 |
| 02 Aug 2024 | 1.790 | 1.800 | 1.710 | 1.760 | 1.760 | 4,849,500 |
| 01 Aug 2024 | 1.830 | 1.840 | 1.770 | 1.790 | 1.790 | 1,158,000 |
| 31 July 2024 | 1.740 | 1.840 | 1.740 | 1.830 | 1.830 | 3,143,500 |
| 30 July 2024 | 1.750 | 1.750 | 1.730 | 1.740 | 1.740 | 1,973,000 |
| 29 July 2024 | 1.780 | 1.800 | 1.740 | 1.740 | 1.740 | 1,670,500 |
| 26 July 2024 | 1.750 | 1.800 | 1.730 | 1.780 | 1.780 | 4,580,328 |
| 25 July 2024 | 1.800 | 1.810 | 1.740 | 1.750 | 1.750 | 3,966,000 |
| 24 July 2024 | 1.870 | 1.880 | 1.790 | 1.810 | 1.810 | 3,619,500 |
| 23 July 2024 | 1.830 | 1.920 | 1.840 | 1.880 | 1.880 | 3,753,000 |
| 22 July 2024 | 1.960 | 1.960 | 1.760 | 1.880 | 1.880 | 16,829,000 |
| 19 July 2024 | 2.010 | 2.010 | 1.930 | 1.970 | 1.970 | 3,806,500 |
| 18 July 2024 | 2.020 | 2.040 | 1.970 | 2.040 | 2.040 | 1,186,500 |
| 17 July 2024 | 1.980 | 2.020 | 1.970 | 2.020 | 2.020 | 1,881,000 |
| 16 July 2024 | 1.990 | 1.990 | 1.940 | 1.980 | 1.980 | 3,748,000 |
| 15 July 2024 | 2.070 | 2.070 | 2.000 | 2.010 | 2.010 | 1,663,500 |
| 12 July 2024 | 2.040 | 2.140 | 2.010 | 2.070 | 2.070 | 5,006,500 |
| 11 July 2024 | 1.950 | 2.060 | 1.950 | 2.050 | 2.050 | 3,449,500 |
| 10 July 2024 | 2.010 | 2.010 | 1.940 | 1.950 | 1.950 | 2,512,000 |
| 09 July 2024 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 5,286,500 |
| 08 July 2024 | 2.120 | 2.120 | 2.000 | 2.020 | 2.020 | 2,729,500 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 2.180 | 2.190 | 2.120 | 2.120 | 2.120 | 971,500 |
| 03 July 2024 | 2.080 | 2.170 | 2.070 | 2.160 | 2.160 | 3,191,000 |
| 02 July 2024 | 2.040 | 2.120 | 2.040 | 2.060 | 2.060 | 2,954,045 |
| 28 June 2024 | 2.060 | 2.130 | 2.050 | 2.060 | 2.060 | 3,412,045 |
| 27 June 2024 | 2.130 | 2.140 | 2.050 | 2.070 | 2.070 | 4,483,500 |
| 26 June 2024 | 2.130 | 2.150 | 2.070 | 2.150 | 2.150 | 4,209,000 |
| 25 June 2024 | 2.240 | 2.240 | 2.100 | 2.120 | 2.120 | 7,942,000 |
| 24 June 2024 | 2.210 | 2.240 | 2.160 | 2.210 | 2.210 | 4,722,500 |
| 21 June 2024 | 2.260 | 2.260 | 2.200 | 2.260 | 2.260 | 6,021,500 |
| 20 June 2024 | 2.330 | 2.340 | 2.250 | 2.260 | 2.260 | 2,680,000 |
| 19 June 2024 | 2.290 | 2.340 | 2.260 | 2.340 | 2.340 | 2,162,500 |
| 18 June 2024 | 2.330 | 2.350 | 2.270 | 2.290 | 2.290 | 1,874,000 |
| 17 June 2024 | 2.360 | 2.370 | 2.300 | 2.330 | 2.330 | 1,433,500 |
| 14 June 2024 | 2.300 | 2.370 | 2.280 | 2.360 | 2.360 | 2,812,500 |
| 13 June 2024 | 2.310 | 2.350 | 2.290 | 2.330 | 2.330 | 1,901,500 |
| 12 June 2024 | 2.340 | 2.380 | 2.300 | 2.310 | 2.310 | 1,951,000 |
| 11 June 2024 | 2.380 | 2.380 | 2.300 | 2.340 | 2.340 | 2,414,500 |
| 07 June 2024 | 2.420 | 2.440 | 2.370 | 2.380 | 2.380 | 1,985,500 |
| 06 June 2024 | 2.480 | 2.500 | 2.400 | 2.420 | 2.420 | 2,584,920 |
| 05 June 2024 | 2.530 | 2.540 | 2.460 | 2.470 | 2.470 | 1,958,400 |
| 04 June 2024 | 2.480 | 2.530 | 2.450 | 2.510 | 2.510 | 1,661,000 |
| 03 June 2024 | 2.500 | 2.540 | 2.470 | 2.480 | 2.480 | 1,393,000 |
| 31 May 2024 | 2.530 | 2.550 | 2.460 | 2.470 | 2.470 | 2,896,000 |
| 30 May 2024 | 2.560 | 2.600 | 2.460 | 2.480 | 2.480 | 6,379,500 |
| 29 May 2024 | 2.600 | 2.620 | 2.550 | 2.580 | 2.580 | 1,243,000 |
| 28 May 2024 | 2.600 | 2.660 | 2.590 | 2.600 | 2.600 | 1,622,000 |
| 27 May 2024 | 2.550 | 2.640 | 2.530 | 2.630 | 2.630 | 1,820,000 |
| 24 May 2024 | 2.580 | 2.600 | 2.530 | 2.570 | 2.570 | 3,285,500 |
| 23 May 2024 | 2.700 | 2.700 | 2.600 | 2.620 | 2.620 | 3,564,000 |
| 22 May 2024 | 2.760 | 2.780 | 2.690 | 2.700 | 2.700 | 5,513,000 |
| 21 May 2024 | 2.880 | 2.880 | 2.720 | 2.750 | 2.750 | 6,554,500 |
| 20 May 2024 | 2.820 | 2.920 | 2.810 | 2.880 | 2.880 | 5,628,500 |
| 17 May 2024 | 2.830 | 2.950 | 2.800 | 2.830 | 2.830 | 12,642,000 |
| 16 May 2024 | 2.830 | 2.870 | 2.780 | 2.830 | 2.830 | 4,455,500 |
| 14 May 2024 | 2.930 | 2.980 | 2.790 | 2.830 | 2.830 | 7,037,000 |
| 13 May 2024 | 2.990 | 2.990 | 2.860 | 2.930 | 2.930 | 3,798,500 |
| 10 May 2024 | 2.850 | 3.050 | 2.850 | 2.990 | 2.990 | 7,571,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.