Nayuki Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.760	0.770	0.740	0.750	0.750	1,501,500
2026-07-24	0.730	0.770	0.720	0.760	0.760	2,914,300
2026-07-23	0.720	0.750	0.720	0.740	0.740	2,153,500
2026-07-22	0.710	0.750	0.710	0.740	0.740	2,524,500
2026-07-21	0.720	0.730	0.700	0.710	0.710	2,818,000
2026-07-20	0.700	0.730	0.700	0.730	0.730	2,602,000
2026-07-17	0.700	0.730	0.670	0.720	0.720	2,520,501
2026-07-16	0.700	0.720	0.690	0.700	0.700	1,280,500
2026-07-15	0.690	0.720	0.660	0.710	0.710	2,723,500
2026-07-14	0.680	0.700	0.660	0.690	0.690	1,791,500
2026-07-13	0.690	0.690	0.660	0.690	0.690	2,618,001
2026-07-10	0.670	0.690	0.640	0.690	0.690	2,597,000
2026-07-09	0.660	0.690	0.640	0.670	0.670	1,938,500
2026-07-08	0.650	0.670	0.640	0.670	0.670	1,623,501
2026-07-07	0.670	0.670	0.640	0.650	0.650	1,278,000
2026-07-06	0.680	0.680	0.650	0.670	0.670	1,471,500
2026-07-03	0.640	0.670	0.640	0.670	0.670	1,402,013
2026-07-02	0.630	0.670	0.630	0.640	0.640	2,112,500
2026-06-30	0.630	0.670	0.610	0.650	0.650	2,299,000
2026-06-29	0.610	0.650	0.590	0.640	0.640	2,582,000
2026-06-26	0.620	0.630	0.580	0.630	0.630	3,964,500
2026-06-25	0.630	0.640	0.590	0.630	0.630	2,214,000
2026-06-24	0.650	0.650	0.610	0.620	0.620	3,808,500
2026-06-23	0.670	0.680	0.640	0.640	0.640	1,340,000
2026-06-22	0.700	0.720	0.660	0.680	0.680	4,311,000
2026-06-18	0.770	0.770	0.680	0.720	0.720	7,242,000
2026-06-17	0.750	0.770	0.730	0.770	0.770	2,041,500
2026-06-16	0.730	0.780	0.730	0.760	0.760	2,742,500
2026-06-15	0.760	0.770	0.720	0.750	0.750	2,317,000
2026-06-12	0.780	0.780	0.750	0.760	0.760	1,171,500
2026-06-11	0.760	0.780	0.730	0.780	0.780	2,836,500
2026-06-10	0.720	0.800	0.700	0.760	0.760	4,022,500
2026-06-09	0.710	0.720	0.690	0.720	0.720	2,483,000
2026-06-08	0.720	0.750	0.710	0.730	0.730	1,922,500
2026-06-05	0.740	0.780	0.710	0.730	0.730	3,113,000
2026-06-04	0.720	0.750	0.710	0.740	0.740	1,462,000
2026-06-03	0.740	0.760	0.720	0.720	0.720	2,550,000
2026-06-02	0.770	0.780	0.720	0.760	0.760	2,965,500
2026-06-01	0.660	0.830	0.660	0.770	0.770	7,988,500
2026-05-29	0.610	0.670	0.610	0.660	0.660	2,774,000
2026-05-28	0.650	0.650	0.610	0.620	0.620	1,939,000
2026-05-27	0.640	0.660	0.620	0.650	0.650	2,913,000
2026-05-26	0.660	0.670	0.620	0.630	0.630	4,116,000
2026-05-22	0.680	0.690	0.670	0.680	0.680	886,000
2026-05-21	0.710	0.710	0.680	0.690	0.690	1,820,500
2026-05-20	0.690	0.710	0.690	0.700	0.700	985,500
2026-05-19	0.700	0.710	0.680	0.710	0.710	983,001
2026-05-18	0.710	0.710	0.690	0.700	0.700	1,298,500
2026-05-15	0.730	0.730	0.710	0.710	0.710	1,797,000
2026-05-14	0.720	0.750	0.720	0.730	0.730	1,800,500
2026-05-13	0.730	0.740	0.720	0.720	0.720	1,359,500
2026-05-12	0.770	0.770	0.730	0.730	0.730	2,234,000
2026-05-11	0.760	0.780	0.750	0.760	0.760	716,000
2026-05-08	0.760	0.770	0.760	0.760	0.760	296,000
2026-05-07	0.750	0.780	0.740	0.760	0.760	1,854,500
2026-05-06	0.770	0.780	0.730	0.740	0.740	2,267,000
2026-05-05	0.770	0.780	0.750	0.780	0.780	1,016,000
2026-05-04	0.760	0.780	0.760	0.780	0.780	1,418,000
2026-04-30	0.770	0.780	0.750	0.770	0.770	3,399,500
2026-04-29	0.790	0.790	0.770	0.790	0.790	891,500

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.