Australia markets close in 5 hours 15 minutes

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.810-0.020 (-0.71%)
At close: 04:08PM HKT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20242.8002.8502.7702.8102.8101,735,000
19 Feb 20242.9202.9202.8202.8302.8301,177,000
16 Feb 20242.7302.9502.6802.9202.9201,869,500
15 Feb 20242.7502.7902.6902.7302.730930,000
14 Feb 20242.6202.7502.6002.7502.750834,000
09 Feb 20242.6602.6602.6602.6602.660-
08 Feb 20242.6502.8202.6402.7502.7504,260,000
07 Feb 20242.7402.7802.6302.6502.6503,373,500
06 Feb 20242.4402.7002.4002.6702.6707,273,400
05 Feb 20242.5302.5402.4302.4402.4402,901,000
02 Feb 20242.5802.7302.5302.5402.54013,244,500
01 Feb 20242.5102.7702.4502.5802.58044,926,100
31 Jan 20242.6102.6202.4802.5202.5204,409,500
30 Jan 20242.8502.8502.6002.6002.60041,838,500
29 Jan 20242.9202.9502.8302.8402.8401,469,500
26 Jan 20242.9803.0202.8402.8902.8902,960,500
25 Jan 20243.0303.0402.9102.9902.9903,246,500
24 Jan 20242.9703.1102.8703.0303.03018,140,450
23 Jan 20242.8002.9702.6502.9702.97019,457,500
22 Jan 20243.0003.0002.6402.7902.79064,035,500
19 Jan 20243.0003.0202.8802.9702.9704,037,000
18 Jan 20243.1003.1202.8503.0003.0006,159,500
17 Jan 20243.2303.2303.0703.1103.11015,554,500
16 Jan 20243.2003.2803.0803.2403.2408,107,500
15 Jan 20243.2103.2103.2103.2103.210-
12 Jan 20243.3303.3303.2003.2203.2201,898,000
11 Jan 20243.4303.4403.3203.3303.3303,325,500
10 Jan 20243.2803.4203.2803.4003.4002,532,500
09 Jan 20243.2203.4003.2203.3303.3307,404,500
08 Jan 20243.3103.3103.1503.2503.2503,699,500
05 Jan 20243.1903.3203.1603.2803.2803,929,400
04 Jan 20243.1503.2203.0703.1903.1901,865,500
03 Jan 20243.1003.1603.0603.1303.1301,521,000
02 Jan 20243.1703.2503.0903.1003.1001,170,500
29 Dec 20233.1703.2403.1403.1703.1702,186,000
28 Dec 20232.9503.1802.9703.1703.1703,536,280
27 Dec 20232.9003.0002.8802.9602.9603,093,000
22 Dec 20233.0003.0602.9002.9002.9001,916,000
21 Dec 20232.9503.0302.9103.0003.0001,788,000
20 Dec 20232.9503.0002.9302.9502.9501,402,000
19 Dec 20233.0003.0002.9202.9502.9502,126,000
18 Dec 20233.0803.1002.9703.0003.0005,295,000
15 Dec 20233.0203.1503.0203.1003.1004,378,500
14 Dec 20233.0803.1403.0003.0603.0606,481,000
13 Dec 20233.1203.1303.0303.0403.0403,586,500
12 Dec 20233.1803.2103.0303.1903.1906,327,500
11 Dec 20233.3003.3003.1203.1803.1806,112,500
08 Dec 20233.4203.4203.2503.3003.3002,891,500
07 Dec 20233.2203.3603.2203.3603.3601,101,500
06 Dec 20233.2703.3403.2503.3203.3202,649,000
05 Dec 20233.3603.3803.1603.2603.2608,288,001
04 Dec 20233.4603.4703.3303.3503.3502,969,500
01 Dec 20233.4703.5503.4203.4303.4302,664,500
30 Nov 20233.5503.5503.4603.4803.4801,401,000
29 Nov 20233.5303.5403.4403.4903.4902,696,500
28 Nov 20233.5803.6103.5303.5603.5601,911,500
27 Nov 20233.6803.7203.5703.6203.6203,430,251
24 Nov 20233.8103.8303.6703.6703.6704,415,000
23 Nov 20233.7003.8503.6803.8103.8104,557,774
22 Nov 20233.7803.7803.6503.6903.6903,163,000
21 Nov 20233.7903.8803.7303.7303.7304,198,435
20 Nov 20233.7203.8703.7003.7803.7802,472,337
17 Nov 20233.7703.7903.6603.6803.6803,475,500
16 Nov 20233.9003.9303.7303.7703.7703,815,502
15 Nov 20234.0504.0803.8603.9103.9102,511,500
14 Nov 20233.8904.0403.8903.9803.9801,093,000
13 Nov 20233.9004.1003.8603.9603.9602,388,500
10 Nov 20234.0204.0203.8603.9103.9101,499,500
09 Nov 20234.1504.1704.0104.0504.0501,131,500
08 Nov 20234.0604.2104.0604.1104.1101,153,800
07 Nov 20234.1804.1804.0704.0904.0901,136,500
06 Nov 20234.0604.2204.0604.1804.1803,187,659
03 Nov 20233.8804.0903.8804.0304.0302,023,500
02 Nov 20233.9103.9703.8703.9003.900735,500
01 Nov 20233.9204.0003.8503.8903.8901,994,000
31 Oct 20233.9904.0003.8603.8903.8901,690,500
30 Oct 20233.7404.0003.7403.9603.9603,630,500
27 Oct 20233.5403.7503.5203.7403.7402,203,500
26 Oct 20233.6103.6103.5003.5803.5802,252,000
25 Oct 20233.6603.7603.5603.6003.6003,760,500
24 Oct 20233.6703.6803.5703.6303.6302,675,000
20 Oct 20233.6803.7303.6203.6903.6901,745,000
19 Oct 20233.7703.8003.6803.6903.6903,820,500
18 Oct 20233.8503.8603.7503.7703.7702,375,000
17 Oct 20233.8203.9103.8203.8703.8701,396,500
16 Oct 20234.0104.0103.8103.8203.8202,461,500
13 Oct 20234.0304.0603.9504.0104.0102,235,500
12 Oct 20233.9504.1203.9504.0704.0703,668,000
11 Oct 20233.9103.9603.8003.9203.9204,067,000
10 Oct 20233.9904.0603.8703.8703.8702,151,000
09 Oct 20233.9004.0003.7303.9303.9301,040,000
06 Oct 20234.0204.0503.9704.0404.040178,000
05 Oct 20233.9604.0503.9103.9603.960340,500
04 Oct 20233.9903.9903.8903.9203.920351,000
03 Oct 20234.1304.0803.9404.0404.040398,500
29 Sept 20233.9704.1403.9704.1304.130228,500
28 Sept 20234.0804.0803.9303.9703.9701,944,500
27 Sept 20234.0304.0804.0004.0404.0401,099,000
26 Sept 20234.0404.1103.9704.0004.0001,846,500
25 Sept 20234.0804.2004.0104.0204.0204,738,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...