Nayuki Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.790	0.800	0.770	0.790	0.790	3,193,500
2026-04-27	0.810	0.810	0.790	0.800	0.800	731,000
2026-04-24	0.790	0.810	0.790	0.810	0.810	1,429,000
2026-04-23	0.840	0.840	0.790	0.800	0.800	4,547,000
2026-04-22	0.810	0.870	0.800	0.840	0.840	5,797,000
2026-04-21	0.800	0.840	0.800	0.830	0.830	4,279,500
2026-04-20	0.800	0.820	0.800	0.800	0.800	1,617,000
2026-04-17	0.830	0.830	0.800	0.800	0.800	659,000
2026-04-16	0.790	0.830	0.790	0.830	0.830	2,060,500
2026-04-15	0.800	0.810	0.780	0.790	0.790	1,821,000
2026-04-14	0.800	0.820	0.790	0.800	0.800	2,591,000
2026-04-13	0.840	0.840	0.790	0.810	0.810	2,027,500
2026-04-10	0.830	0.850	0.820	0.840	0.840	1,858,500
2026-04-09	0.840	0.860	0.830	0.830	0.830	1,139,500
2026-04-08	0.800	0.860	0.800	0.840	0.840	1,920,500
2026-04-02	0.820	0.820	0.780	0.800	0.800	2,176,000
2026-04-01	0.830	0.840	0.820	0.820	0.820	1,873,000
2026-03-31	0.860	0.860	0.800	0.830	0.830	3,404,500
2026-03-30	0.880	0.880	0.840	0.870	0.870	1,565,000
2026-03-27	0.880	0.900	0.870	0.880	0.880	1,377,500
2026-03-26	0.930	0.940	0.890	0.900	0.900	3,106,000
2026-03-25	0.900	0.980	0.870	0.940	0.940	2,744,500
2026-03-24	0.860	0.890	0.860	0.880	0.880	1,284,000
2026-03-23	0.890	0.890	0.840	0.870	0.870	2,793,500
2026-03-20	0.910	0.930	0.890	0.890	0.890	1,970,000
2026-03-19	0.920	0.930	0.910	0.910	0.910	998,500
2026-03-18	0.940	0.940	0.910	0.930	0.930	1,137,500
2026-03-17	0.940	0.950	0.930	0.940	0.940	762,500
2026-03-16	0.940	0.940	0.920	0.930	0.930	915,000
2026-03-13	0.950	0.950	0.920	0.920	0.920	909,000
2026-03-12	0.940	0.960	0.930	0.950	0.950	776,100
2026-03-11	0.930	0.950	0.930	0.940	0.940	482,000
2026-03-10	0.940	0.960	0.910	0.930	0.930	2,571,000
2026-03-09	0.950	0.950	0.920	0.940	0.940	759,000
2026-03-06	0.930	0.960	0.920	0.950	0.950	617,000
2026-03-05	0.950	0.960	0.930	0.940	0.940	761,000
2026-03-04	0.970	0.970	0.920	0.930	0.930	3,063,500
2026-03-03	1.000	1.000	0.950	0.970	0.970	3,195,200
2026-03-02	1.020	1.020	1.000	1.000	1.000	1,836,500
2026-02-27	1.020	1.030	1.010	1.020	1.020	942,300
2026-02-26	1.050	1.050	1.020	1.020	1.020	1,023,500
2026-02-25	1.040	1.060	1.030	1.040	1.040	767,750
2026-02-24	1.030	1.050	1.020	1.050	1.050	1,590,000
2026-02-23	1.030	1.060	1.030	1.040	1.040	1,386,500
2026-02-20	1.060	1.060	1.020	1.020	1.020	1,778,500
2026-02-16	1.040	1.060	1.030	1.060	1.060	293,000
2026-02-13	1.040	1.070	1.040	1.050	1.050	1,225,000
2026-02-12	1.070	1.070	1.040	1.060	1.060	2,612,500
2026-02-11	1.060	1.080	1.060	1.070	1.070	1,699,700
2026-02-10	1.070	1.090	1.060	1.080	1.080	903,500
2026-02-09	1.100	1.110	1.070	1.080	1.080	1,458,500
2026-02-06	1.050	1.110	1.050	1.070	1.070	2,207,000
2026-02-05	1.050	1.090	1.050	1.080	1.080	670,002
2026-02-04	1.070	1.080	1.050	1.080	1.080	1,550,000
2026-02-03	1.040	1.080	1.030	1.070	1.070	1,889,500
2026-02-02	1.090	1.090	1.040	1.040	1.040	3,712,500
2026-01-30	1.110	1.130	1.080	1.090	1.090	2,333,000
2026-01-29	1.130	1.140	1.110	1.130	1.130	2,931,500
2026-01-28	1.130	1.130	1.110	1.130	1.130	1,397,500
2026-01-27	1.120	1.130	1.110	1.130	1.130	3,637,000

← NewerPage 3 of 5 · 246 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.