NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 11.81
-0.04 (-0.34%)
Sep 23, 2025, 4:08 PM HKT
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 11.96 | 11.99 | 11.55 | 11.81 | 11.81 | -0.34% | 2,249,000 |
| Sep 22, 2025 | 11.67 | 11.86 | 11.57 | 11.85 | 11.85 | 1.20% | 2,534,000 |
| Sep 19, 2025 | 11.90 | 11.90 | 11.53 | 11.71 | 11.71 | -1.60% | 1,921,226 |
| Sep 18, 2025 | 11.84 | 12.30 | 11.71 | 11.90 | 11.90 | 0.59% | 4,512,518 |
| Sep 17, 2025 | 11.65 | 11.85 | 11.46 | 11.83 | 11.83 | 1.55% | 2,825,100 |
| Sep 16, 2025 | 11.98 | 11.98 | 11.50 | 11.65 | 11.65 | -2.35% | 2,767,187 |
| Sep 15, 2025 | 11.34 | 11.93 | 11.19 | 11.93 | 11.93 | 5.39% | 4,647,800 |
| Sep 12, 2025 | 11.08 | 11.35 | 11.08 | 11.32 | 11.32 | 2.35% | 2,350,000 |
| Sep 11, 2025 | 10.82 | 11.10 | 10.74 | 11.06 | 11.06 | 2.50% | 2,086,320 |
| Sep 10, 2025 | 10.86 | 10.86 | 10.65 | 10.79 | 10.79 | -3.14% | 1,731,500 |
| Sep 9, 2025 | 10.99 | 11.33 | 10.99 | 11.14 | 10.64 | 0.54% | 3,441,500 |
| Sep 8, 2025 | 11.20 | 11.20 | 10.87 | 11.08 | 10.58 | -1.07% | 8,169,608 |
| Sep 5, 2025 | 10.57 | 11.20 | 10.57 | 11.20 | 10.70 | 5.66% | 8,032,855 |
| Sep 4, 2025 | 10.65 | 10.77 | 10.57 | 10.60 | 10.12 | - | 3,018,264 |
| Sep 3, 2025 | 10.60 | 10.78 | 10.56 | 10.60 | 10.12 | 0.09% | 3,034,000 |
| Sep 2, 2025 | 10.60 | 10.70 | 10.50 | 10.59 | 10.11 | -0.84% | 2,050,000 |
| Sep 1, 2025 | 10.50 | 10.79 | 10.50 | 10.68 | 10.20 | 2.50% | 3,819,300 |
| Aug 29, 2025 | 10.81 | 10.90 | 10.34 | 10.42 | 9.95 | -10.86% | 12,341,500 |
| Aug 28, 2025 | 11.76 | 11.87 | 11.46 | 11.69 | 11.17 | -2.26% | 2,544,000 |
| Aug 27, 2025 | 12.03 | 12.25 | 11.82 | 11.96 | 11.42 | -0.58% | 2,613,235 |
| Aug 26, 2025 | 12.03 | 12.22 | 11.82 | 12.03 | 11.49 | 0.84% | 2,676,924 |
| Aug 25, 2025 | 12.02 | 12.12 | 11.86 | 11.93 | 11.39 | 0.08% | 3,374,000 |
| Aug 22, 2025 | 11.99 | 12.00 | 11.77 | 11.92 | 11.38 | 0.76% | 1,888,400 |
| Aug 21, 2025 | 11.92 | 11.97 | 11.71 | 11.83 | 11.30 | -0.59% | 1,941,964 |
| Aug 20, 2025 | 12.35 | 12.35 | 11.70 | 11.90 | 11.37 | -4.26% | 3,056,500 |
| Aug 19, 2025 | 12.88 | 12.88 | 12.36 | 12.43 | 11.87 | -3.64% | 3,691,800 |
| Aug 18, 2025 | 11.75 | 13.30 | 11.55 | 12.90 | 12.32 | 11.11% | 15,697,349 |
| Aug 15, 2025 | 11.61 | 11.75 | 11.31 | 11.61 | 11.09 | - | 1,358,512 |
| Aug 14, 2025 | 11.54 | 11.92 | 11.49 | 11.61 | 11.09 | 1.13% | 3,688,500 |
| Aug 13, 2025 | 11.24 | 11.50 | 11.24 | 11.48 | 10.96 | 2.32% | 2,569,879 |
| Aug 12, 2025 | 11.28 | 11.29 | 11.13 | 11.22 | 10.72 | -0.53% | 859,488 |
| Aug 11, 2025 | 11.30 | 11.30 | 11.09 | 11.28 | 10.77 | 0.71% | 1,153,500 |
| Aug 8, 2025 | 11.29 | 11.30 | 11.05 | 11.20 | 10.70 | -0.97% | 1,164,000 |
| Aug 7, 2025 | 10.94 | 11.43 | 10.94 | 11.31 | 10.80 | 2.63% | 2,804,090 |
| Aug 6, 2025 | 11.07 | 11.08 | 10.91 | 11.02 | 10.53 | -0.45% | 1,200,403 |
| Aug 5, 2025 | 10.76 | 11.21 | 10.71 | 11.07 | 10.57 | 3.46% | 2,554,500 |
| Aug 4, 2025 | 10.66 | 10.70 | 10.53 | 10.70 | 10.22 | 0.38% | 1,278,674 |
| Aug 1, 2025 | 10.72 | 10.86 | 10.60 | 10.66 | 10.18 | -1.84% | 1,545,000 |
| Jul 31, 2025 | 10.80 | 10.94 | 10.78 | 10.86 | 10.37 | - | 1,730,675 |
| Jul 30, 2025 | 11.00 | 11.06 | 10.80 | 10.86 | 10.37 | -1.27% | 1,194,000 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.84 | 11.00 | 10.51 | -0.18% | 1,687,500 |
| Jul 28, 2025 | 11.12 | 11.12 | 10.96 | 11.02 | 10.53 | -0.54% | 1,095,275 |
| Jul 25, 2025 | 11.24 | 11.30 | 10.96 | 11.08 | 10.58 | -1.42% | 2,119,500 |
| Jul 24, 2025 | 11.08 | 11.24 | 11.04 | 11.24 | 10.74 | 0.90% | 1,638,980 |
| Jul 23, 2025 | 11.12 | 11.20 | 11.06 | 11.14 | 10.64 | 0.91% | 1,435,844 |
| Jul 22, 2025 | 11.10 | 11.16 | 11.04 | 11.04 | 10.54 | -1.08% | 1,888,899 |
| Jul 21, 2025 | 11.24 | 11.34 | 11.06 | 11.16 | 10.66 | -0.89% | 1,805,500 |
| Jul 18, 2025 | 11.28 | 11.44 | 11.18 | 11.26 | 10.75 | 0.18% | 1,760,271 |
| Jul 17, 2025 | 11.28 | 11.36 | 11.08 | 11.24 | 10.74 | 0.54% | 2,362,788 |
| Jul 16, 2025 | 11.22 | 11.34 | 11.10 | 11.18 | 10.68 | 0.18% | 2,365,643 |