Australia markets open in 5 hours 35 minutes

Nayuki Holdings Limited (2150.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.990-0.780 (-13.52%)
At close: 04:08PM HKT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20225.6606.2305.6605.9505.9505,620,000
31 Aug 20225.5005.7505.4905.7105.710808,000
30 Aug 20225.5205.5605.4605.5105.510183,000
29 Aug 20225.4005.6905.3505.6105.6101,142,500
26 Aug 20225.3705.5905.3405.4405.4401,042,400
25 Aug 20225.2605.3505.1605.3405.340628,500
24 Aug 20225.4005.4205.2305.2605.260381,000
23 Aug 20225.5205.6905.3705.4105.410252,000
22 Aug 20225.5105.5605.4505.5005.500121,500
19 Aug 20225.5505.7405.5205.5405.540413,200
18 Aug 20225.5505.6705.5205.6205.620522,500
17 Aug 20225.5505.6505.5205.5505.550216,500
16 Aug 20225.5305.6505.4505.5705.570930,500
15 Aug 20225.4005.6705.4005.5205.520992,500
12 Aug 20225.2305.4605.1605.4305.4301,214,100
11 Aug 20225.2005.3005.1505.1905.1901,416,500
10 Aug 20225.2505.3505.1005.2005.2002,161,500
09 Aug 20225.3605.4205.2005.2905.2902,414,000
08 Aug 20225.6005.6405.3005.3805.3802,648,500
05 Aug 20225.7005.8105.6105.6505.6501,028,000
04 Aug 20225.7605.8605.6905.7205.720676,000
03 Aug 20225.5605.8505.5605.7105.7102,041,000
02 Aug 20225.5705.7905.4405.5205.5202,513,000
01 Aug 20225.5305.8505.1805.8105.8102,799,500
29 July 20225.7905.8505.4105.5305.5303,509,000
28 July 20226.1006.1005.7805.8005.8001,876,000
27 July 20226.0306.1105.8806.0406.0401,179,500
26 July 20226.0706.2606.0706.1306.130948,000
25 July 20225.9806.1405.9806.0906.090466,000
22 July 20226.0306.1505.9606.0306.030821,700
21 July 20226.0006.1205.9906.0406.040792,987
20 July 20226.0306.1505.9405.9905.9902,337,500
19 July 20226.0006.1505.9606.0106.0101,056,500
18 July 20226.1306.2405.9006.1306.1301,594,000
15 July 20226.2806.4806.1206.1306.1301,867,500
14 July 20226.3806.4506.2306.2806.2801,231,500
13 July 20226.0506.4806.0206.4506.4502,633,500
12 July 20226.0406.2005.9306.0506.0501,428,000
11 July 20226.2906.2906.0406.0606.0601,424,500
08 July 20226.4006.4506.2806.3006.300774,000
07 July 20226.2406.3506.0506.3506.3502,008,457
06 July 20226.3706.4006.1006.2406.2401,796,000
05 July 20226.6006.7606.3106.3306.3302,561,650
04 July 20226.6506.7706.3906.6606.6602,812,500
30 June 20226.7106.8106.5106.6506.6505,640,500
29 June 20227.1907.1906.6506.7206.7204,614,000
28 June 20226.8107.2506.6307.2007.2005,285,500
27 June 20226.9707.1806.7306.8606.8604,411,000
24 June 20226.8006.9806.6306.9206.9203,237,500
23 June 20226.6006.8206.5306.7506.7503,296,000
22 June 20226.9206.9206.4806.5306.5304,055,000
21 June 20226.2406.9806.2406.9206.9207,045,500
20 June 20226.3506.3606.1606.2706.2702,936,500
17 June 20226.1406.4006.0606.3506.3502,936,000
16 June 20226.1706.4706.0406.1406.1403,550,783
15 June 20226.0006.3406.0006.1506.1501,900,500
14 June 20225.9806.0705.7905.9905.9901,965,000
13 June 20226.1106.3705.9905.9905.9903,594,500
10 June 20226.1606.3205.9106.2206.2203,962,500
09 June 20226.4406.7006.0906.1606.1604,727,000
08 June 20226.5106.6506.3406.4406.4404,513,000
07 June 20226.3006.8206.3006.4906.49010,399,500
06 June 20226.3006.3306.1006.1706.1703,436,500
02 June 20226.2006.4006.0106.3006.3002,963,000
01 June 20226.1906.4306.1806.1806.1805,364,930
31 May 20225.7706.4705.7706.1806.18022,078,000
30 May 20225.1405.8405.1405.7705.7705,745,000
27 May 20225.1805.3905.0805.1405.1402,160,600
26 May 20225.1005.2205.0105.1805.1801,621,000
25 May 20224.7605.2004.7605.1005.1002,681,684
24 May 20224.7705.2504.7704.9004.9005,221,550
23 May 20224.8404.9804.7204.7904.7901,467,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...