Australia markets open in 4 hours 44 minutes

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
6.260-0.020 (-0.32%)
At close: 04:08PM HKT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20236.2806.3706.1006.2606.2608,220,000
30 Jan 20236.6806.7306.2406.2806.28012,002,500
27 Jan 20236.5006.5806.4006.5806.5801,180,549
26 Jan 20236.3806.5506.3806.5006.5002,061,700
20 Jan 20236.1906.4006.1906.3806.3801,270,997
19 Jan 20236.2806.3906.1806.2506.2501,247,000
18 Jan 20236.2706.4206.1606.2906.2908,617,750
17 Jan 20236.3406.3906.1206.2206.2204,273,000
16 Jan 20236.5506.7406.3106.3206.3206,650,500
13 Jan 20236.6106.6106.3106.5506.55012,157,500
12 Jan 20236.7706.8506.5206.5806.5803,288,500
11 Jan 20237.0007.0006.7006.7206.7207,660,500
10 Jan 20237.1507.2406.9006.9306.9308,964,000
09 Jan 20236.9007.2506.6807.1507.15020,425,999
06 Jan 20237.6107.6106.5506.8106.81073,374,500
05 Jan 20237.7508.2407.5607.5907.5907,316,000
04 Jan 20237.8207.9507.6807.7507.7504,179,000
03 Jan 20237.5307.8807.3207.8207.8204,358,200
30 Dec 20227.2307.7507.2007.5307.5305,937,500
29 Dec 20227.3407.5507.1607.3707.3702,988,500
28 Dec 20227.2507.4007.0107.3907.3908,158,500
23 Dec 20227.2007.2306.9007.0507.0503,564,260
22 Dec 20227.1207.3206.9107.2007.2006,063,500
21 Dec 20226.6806.9606.6806.8606.8602,351,800
20 Dec 20226.9006.9006.5506.6806.6803,481,500
19 Dec 20227.0607.2106.7206.9906.9904,239,000
16 Dec 20227.0107.1406.8807.0607.0603,402,500
15 Dec 20227.4507.5006.9807.2107.2104,517,361
14 Dec 20227.4907.6307.2007.2407.2404,623,500
13 Dec 20227.1507.6606.9807.4907.49011,154,998
12 Dec 20227.5307.5306.9807.0207.0206,331,999
09 Dec 20227.5307.7607.4507.6007.6009,220,499
08 Dec 20227.2907.6307.0607.5507.55018,098,206
07 Dec 20227.7408.0007.1007.1407.14026,167,831
06 Dec 20227.2808.4907.2707.5507.55028,420,000
05 Dec 20226.8308.0006.8307.2007.20030,073,298
02 Dec 20226.4407.1706.4406.6006.60018,247,907
01 Dec 20226.7706.8006.0906.4006.40019,080,900
30 Nov 20225.2806.5105.2006.1606.16012,329,800
29 Nov 20225.0605.4805.0405.2605.2602,665,000
28 Nov 20224.7105.0704.5005.0605.0601,215,592
25 Nov 20224.8704.8904.7204.7804.780677,500
24 Nov 20225.0505.0704.9004.9204.920337,000
23 Nov 20225.1005.1004.7905.0505.050786,408
22 Nov 20225.1605.1604.9204.9804.980601,000
21 Nov 20225.3805.3805.0305.1405.140502,000
18 Nov 20225.6605.6605.3405.3705.370577,500
17 Nov 20225.5905.5905.3205.4405.440515,000
16 Nov 20225.7005.8405.4705.6305.6301,450,000
15 Nov 20225.3605.8005.3005.6405.6403,150,500
14 Nov 20225.4705.5805.2805.2905.290939,000
11 Nov 20224.9905.4004.9905.3905.3902,666,500
10 Nov 20224.8004.9104.6304.7704.7701,051,000
09 Nov 20225.1705.1704.8004.8004.800519,000
08 Nov 20225.0705.2004.9505.0005.000544,000
07 Nov 20224.9405.2404.8005.0905.0901,282,000
04 Nov 20224.5405.0704.5404.9404.9401,890,000
03 Nov 20224.7704.7704.4504.6804.6802,513,500
02 Nov 20224.5104.8404.3804.8104.8102,842,500
01 Nov 20224.1104.5404.0004.4404.4402,623,500
31 Oct 20224.2004.2003.9404.0304.0301,114,500
28 Oct 20224.3804.3904.0004.1004.1001,177,500
27 Oct 20224.5204.5504.2404.3604.360747,500
26 Oct 20224.3304.5304.2704.4004.4001,377,500
25 Oct 20224.4204.4204.1604.3204.3201,147,500
24 Oct 20224.5104.5304.3004.4204.4202,072,000
21 Oct 20224.6004.8004.6004.6004.600619,000
20 Oct 20224.6704.8504.4004.6004.6001,330,000
19 Oct 20224.8704.8704.6804.7604.760578,000
18 Oct 20224.8604.9304.6704.8904.8901,420,000
17 Oct 20225.0605.1604.8004.8504.8501,958,000
14 Oct 20225.1105.3205.1005.1005.1001,125,500
13 Oct 20225.2005.3105.0305.1005.1001,123,500
12 Oct 20225.2105.4005.0505.2605.2602,627,500
11 Oct 20225.4705.4705.1305.3405.3401,595,500
10 Oct 20225.3105.5505.1405.4705.4702,149,500
07 Oct 20225.3105.5005.2505.3105.310191,000
06 Oct 20225.4705.5705.4005.5205.520248,500
05 Oct 20225.0505.5005.0505.4505.450847,500
03 Oct 20225.5405.7704.9604.9904.9901,810,000
30 Sept 20225.7705.7705.4205.7705.770974,000
29 Sept 20225.6905.8405.5505.7705.770560,000
28 Sept 20225.4105.8105.4105.6805.6801,714,500
27 Sept 20225.4305.6405.3105.5705.5701,095,500
26 Sept 20225.3105.6005.2805.3805.380615,000
23 Sept 20225.6205.6605.3205.3305.3301,200,000
22 Sept 20225.6605.7405.5005.6805.680852,000
21 Sept 20225.6605.8705.6205.7605.760731,450
20 Sept 20226.0006.1105.7005.7905.7901,377,500
19 Sept 20226.0406.1305.9406.0206.0201,224,500
16 Sept 20225.9806.1405.9506.0406.0401,352,500
15 Sept 20226.0506.1805.9906.1306.1301,361,400
14 Sept 20226.0506.1206.0106.0506.0501,056,000
13 Sept 20226.2106.3206.0606.0606.060853,000
09 Sept 20226.0806.3306.0606.2606.260781,000
08 Sept 20226.0806.1906.0006.0806.080916,500
07 Sept 20226.0506.1806.0106.1406.1402,062,500
06 Sept 20226.0006.1406.0006.1306.1301,618,000
05 Sept 20226.0706.0705.7906.0306.0303,026,000
02 Sept 20225.9206.2205.9206.0506.0504,893,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...