Nayuki Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.120	1.130	1.110	1.130	1.130	3,637,000
2026-01-26	1.160	1.160	1.120	1.140	1.140	1,465,500
2026-01-23	1.140	1.160	1.130	1.150	1.150	1,553,500
2026-01-22	1.150	1.170	1.150	1.160	1.160	700,000
2026-01-21	1.190	1.200	1.140	1.170	1.170	3,059,999
2026-01-20	1.150	1.210	1.130	1.190	1.190	2,471,000
2026-01-19	1.170	1.170	1.130	1.140	1.140	939,000
2026-01-16	1.160	1.170	1.120	1.150	1.150	1,177,510
2026-01-15	1.190	1.190	1.130	1.160	1.160	1,506,000
2026-01-14	1.180	1.180	1.140	1.150	1.150	1,712,500
2026-01-13	1.160	1.180	1.120	1.150	1.150	3,073,000
2026-01-12	1.090	1.170	1.060	1.160	1.160	8,361,000
2026-01-09	1.080	1.090	1.040	1.080	1.080	3,319,000
2026-01-08	1.100	1.100	1.060	1.090	1.090	1,856,500
2026-01-07	1.110	1.110	1.090	1.100	1.100	1,223,000
2026-01-06	1.100	1.110	1.070	1.110	1.110	2,291,000
2026-01-05	1.100	1.110	1.080	1.080	1.080	1,199,500
2026-01-02	1.060	1.110	1.050	1.100	1.100	4,023,500
2025-12-31	1.050	1.070	1.040	1.060	1.060	820,500
2025-12-30	1.040	1.060	1.020	1.060	1.060	2,691,000
2025-12-29	1.050	1.090	1.040	1.050	1.050	2,470,500
2025-12-24	1.060	1.060	1.040	1.050	1.050	422,360
2025-12-23	1.040	1.100	1.040	1.060	1.060	1,608,510
2025-12-22	1.040	1.070	1.040	1.050	1.050	1,104,500
2025-12-19	1.030	1.050	1.020	1.050	1.050	592,500
2025-12-18	1.040	1.040	1.020	1.030	1.030	1,179,500
2025-12-17	1.040	1.040	1.010	1.040	1.040	1,285,500
2025-12-16	1.050	1.060	1.020	1.020	1.020	1,837,000
2025-12-15	1.050	1.080	1.050	1.050	1.050	1,220,000
2025-12-12	1.050	1.080	1.040	1.050	1.050	1,286,500
2025-12-11	1.050	1.070	1.040	1.040	1.040	937,001
2025-12-10	1.040	1.060	1.030	1.040	1.040	1,649,000
2025-12-09	1.070	1.070	1.030	1.030	1.030	4,046,001
2025-12-08	1.070	1.090	1.060	1.070	1.070	1,092,500
2025-12-05	1.060	1.080	1.060	1.060	1.060	903,500
2025-12-04	1.070	1.070	1.050	1.070	1.070	1,168,001
2025-12-03	1.050	1.080	1.050	1.070	1.070	1,757,001
2025-12-02	1.060	1.080	1.050	1.070	1.070	2,084,500
2025-12-01	1.090	1.090	1.070	1.070	1.070	1,423,000
2025-11-28	1.090	1.110	1.080	1.090	1.090	1,470,000
2025-11-27	1.080	1.100	1.080	1.090	1.090	690,000
2025-11-26	1.100	1.100	1.070	1.070	1.070	683,500
2025-11-25	1.070	1.100	1.070	1.070	1.070	1,159,000
2025-11-24	1.060	1.090	1.060	1.060	1.060	1,822,000
2025-11-21	1.110	1.110	1.060	1.060	1.060	2,922,500
2025-11-20	1.120	1.130	1.100	1.110	1.110	1,697,500
2025-11-19	1.130	1.130	1.120	1.120	1.120	1,696,500
2025-11-18	1.170	1.170	1.120	1.130	1.130	4,035,000
2025-11-17	1.170	1.170	1.160	1.160	1.160	4,395,500
2025-11-14	1.160	1.190	1.160	1.160	1.160	1,548,500
2025-11-13	1.190	1.200	1.160	1.170	1.170	2,471,600
2025-11-12	1.220	1.260	1.190	1.200	1.200	5,829,500
2025-11-11	1.200	1.210	1.160	1.200	1.200	2,104,500
2025-11-10	1.150	1.200	1.140	1.180	1.180	3,058,500
2025-11-07	1.130	1.140	1.120	1.120	1.120	1,792,500
2025-11-06	1.140	1.140	1.120	1.130	1.130	1,042,000
2025-11-05	1.150	1.150	1.100	1.120	1.120	5,429,500
2025-11-04	1.160	1.180	1.150	1.160	1.160	1,499,000
2025-11-03	1.150	1.170	1.140	1.150	1.150	2,241,000
2025-10-31	1.150	1.180	1.140	1.170	1.170	1,475,000

← NewerPage 4 of 21 · 1,233 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.