Nayuki Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.680	0.690	0.670	0.690	0.690	1,440,000
2026-10-20	0.695	0.695	0.680	0.690	0.690	1,619,000
2026-10-16	0.690	0.700	0.685	0.695	0.695	1,197,500
2026-10-15	0.680	0.700	0.670	0.690	0.690	2,747,000
2026-10-14	0.700	0.700	0.680	0.680	0.680	253,500
2026-10-13	0.685	0.705	0.665	0.700	0.700	1,444,500
2026-10-12	0.705	0.705	0.680	0.685	0.685	302,000
2026-10-09	0.695	0.705	0.685	0.705	0.705	357,500
2026-10-08	0.665	0.715	0.650	0.700	0.700	1,821,000
2026-10-07	0.690	0.690	0.665	0.665	0.665	627,000
2026-10-06	0.690	0.695	0.685	0.690	0.690	22,000
2026-10-05	0.685	0.690	0.680	0.690	0.690	94,000
2026-10-02	0.715	0.715	0.685	0.685	0.685	431,000
2026-09-30	0.725	0.730	0.715	0.715	0.715	311,502
2026-09-29	0.715	0.730	0.710	0.730	0.730	1,052,500
2026-09-28	0.705	0.720	0.700	0.715	0.715	894,000
2026-09-25	0.725	0.725	0.700	0.705	0.705	715,000
2026-09-24	0.735	0.735	0.725	0.725	0.725	297,000
2026-09-23	0.735	0.740	0.725	0.735	0.735	1,861,000
2026-09-22	0.735	0.740	0.720	0.735	0.735	1,462,000
2026-09-21	0.730	0.735	0.720	0.735	0.735	2,112,500
2026-09-18	0.720	0.730	0.710	0.730	0.730	1,594,000
2026-09-17	0.695	0.720	0.695	0.715	0.715	2,646,500
2026-09-16	0.690	0.700	0.685	0.695	0.695	2,169,500
2026-09-15	0.690	0.700	0.670	0.695	0.695	2,329,000
2026-09-14	0.690	0.700	0.660	0.690	0.690	4,362,001
2026-09-11	0.675	0.700	0.670	0.695	0.695	874,500
2026-09-10	0.665	0.680	0.660	0.680	0.680	3,008,503
2026-09-09	0.660	0.670	0.660	0.670	0.670	1,164,500
2026-09-08	0.670	0.670	0.660	0.670	0.670	2,933,000
2026-09-07	0.660	0.675	0.655	0.670	0.670	2,694,500
2026-09-04	0.670	0.700	0.660	0.660	0.660	3,837,000
2026-09-03	0.695	0.695	0.670	0.680	0.680	762,000
2026-09-02	0.695	0.700	0.670	0.695	0.695	3,756,000
2026-09-01	0.650	0.695	0.650	0.695	0.695	6,052,500
2026-08-31	0.640	0.665	0.625	0.650	0.650	9,634,000
2026-08-28	0.675	0.675	0.635	0.640	0.640	2,057,500
2026-08-27	0.685	0.700	0.650	0.670	0.670	4,675,000
2026-08-26	0.740	0.750	0.725	0.725	0.725	403,000
2026-08-25	0.725	0.750	0.725	0.735	0.735	358,501
2026-08-24	0.745	0.745	0.715	0.730	0.730	386,500
2026-08-21	0.720	0.740	0.700	0.735	0.735	509,000
2026-08-20	0.720	0.735	0.710	0.715	0.715	723,000
2026-08-19	0.730	0.735	0.710	0.735	0.735	482,500
2026-08-18	0.735	0.735	0.720	0.735	0.735	289,000
2026-08-17	0.760	0.760	0.725	0.740	0.740	307,001
2026-08-14	0.715	0.750	0.710	0.740	0.740	988,010
2026-08-13	0.725	0.735	0.715	0.725	0.725	1,519,000
2026-08-12	0.730	0.740	0.715	0.725	0.725	421,000
2026-08-11	0.725	0.740	0.720	0.735	0.735	490,500
2026-08-10	0.720	0.745	0.710	0.740	0.740	528,501
2026-08-07	0.715	0.740	0.705	0.730	0.730	392,013
2026-08-06	0.730	0.735	0.715	0.720	0.720	315,000
2026-08-05	0.720	0.730	0.705	0.730	0.730	571,000
2026-08-04	0.720	0.725	0.710	0.725	0.725	319,000
2026-08-03	0.715	0.730	0.715	0.720	0.720	783,003
2026-07-31	0.730	0.730	0.700	0.730	0.730	2,836,500
2026-07-30	0.730	0.730	0.710	0.730	0.730	533,000
2026-07-29	0.700	0.740	0.700	0.730	0.730	952,000
2026-07-28	0.740	0.740	0.700	0.700	0.700	3,186,377

Page 1 of 21 · 1,229 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.