NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 8.70
+0.26 (3.08%)
Mar 27, 2026, 11:05 AM HKT
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.39 | 8.53 | 8.35 | 8.44 | 8.44 | 0.48% | 1,498,500 |
| Mar 25, 2026 | 7.88 | 8.40 | 7.88 | 8.40 | 8.40 | 4.09% | 2,064,000 |
| Mar 24, 2026 | 8.00 | 8.49 | 7.97 | 8.07 | 8.07 | 2.02% | 1,840,000 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.82 | 7.91 | 7.91 | -3.54% | 2,879,500 |
| Mar 20, 2026 | 8.40 | 8.40 | 8.16 | 8.20 | 8.20 | -2.26% | 2,577,500 |
| Mar 19, 2026 | 8.60 | 8.63 | 8.38 | 8.39 | 8.39 | -3.12% | 2,274,500 |
| Mar 18, 2026 | 8.65 | 8.77 | 8.61 | 8.66 | 8.66 | 0.58% | 1,609,000 |
| Mar 17, 2026 | 8.85 | 8.88 | 8.56 | 8.61 | 8.61 | -1.71% | 2,203,500 |
| Mar 16, 2026 | 8.60 | 8.80 | 8.52 | 8.76 | 8.76 | 1.51% | 968,500 |
| Mar 13, 2026 | 8.68 | 8.68 | 8.48 | 8.63 | 8.63 | -1.26% | 1,973,000 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.64 | 8.74 | 8.74 | -0.79% | 1,840,469 |
| Mar 11, 2026 | 9.03 | 9.25 | 8.74 | 8.81 | 8.81 | -1.67% | 1,696,000 |
| Mar 10, 2026 | 8.80 | 9.29 | 8.80 | 8.96 | 8.96 | 1.82% | 2,627,000 |
| Mar 9, 2026 | 8.53 | 8.80 | 8.30 | 8.80 | 8.80 | 1.97% | 2,468,500 |
| Mar 6, 2026 | 8.40 | 8.64 | 8.38 | 8.63 | 8.63 | 2.74% | 1,457,000 |
| Mar 5, 2026 | 8.54 | 8.59 | 8.36 | 8.40 | 8.40 | -0.24% | 1,686,000 |
| Mar 4, 2026 | 8.45 | 8.51 | 8.33 | 8.42 | 8.42 | -1.06% | 2,019,000 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.46 | 8.51 | 8.51 | -0.70% | 2,987,000 |
| Mar 2, 2026 | 8.90 | 8.91 | 8.56 | 8.57 | 8.57 | -5.09% | 3,734,526 |
| Feb 27, 2026 | 9.03 | 9.14 | 9.00 | 9.03 | 9.03 | -0.22% | 2,374,526 |
| Feb 26, 2026 | 9.33 | 9.33 | 9.05 | 9.05 | 9.05 | -2.58% | 2,825,500 |
| Feb 25, 2026 | 9.40 | 9.48 | 9.28 | 9.29 | 9.29 | -0.21% | 1,415,000 |
| Feb 24, 2026 | 9.73 | 9.73 | 9.28 | 9.31 | 9.31 | -4.41% | 4,588,181 |
| Feb 23, 2026 | 9.55 | 9.80 | 9.55 | 9.74 | 9.74 | 1.99% | 852,500 |
| Feb 20, 2026 | 9.67 | 9.83 | 9.48 | 9.55 | 9.55 | -1.14% | 880,202 |
| Feb 16, 2026 | 9.65 | 9.66 | 9.50 | 9.66 | 9.66 | - | 476,000 |
| Feb 13, 2026 | 9.70 | 9.79 | 9.60 | 9.66 | 9.66 | -0.41% | 2,628,000 |
| Feb 12, 2026 | 9.84 | 9.92 | 9.69 | 9.70 | 9.70 | -1.42% | 1,561,183 |
| Feb 11, 2026 | 9.89 | 9.99 | 9.80 | 9.84 | 9.84 | -0.20% | 1,173,192 |
| Feb 10, 2026 | 9.67 | 10.02 | 9.67 | 9.86 | 9.86 | 1.96% | 2,252,799 |
| Feb 9, 2026 | 9.70 | 9.75 | 9.61 | 9.67 | 9.67 | 1.36% | 1,405,500 |
| Feb 6, 2026 | 9.62 | 9.63 | 9.50 | 9.54 | 9.54 | -1.95% | 2,652,500 |
| Feb 5, 2026 | 9.69 | 9.80 | 9.58 | 9.73 | 9.73 | -0.21% | 2,676,500 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.69 | 9.75 | 9.75 | -1.52% | 2,265,700 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.71 | 9.90 | 9.90 | 0.61% | 1,698,000 |
| Feb 2, 2026 | 10.06 | 10.06 | 9.64 | 9.84 | 9.84 | -2.09% | 4,549,000 |
| Jan 30, 2026 | 10.16 | 10.20 | 10.01 | 10.05 | 10.05 | -1.57% | 3,137,000 |
| Jan 29, 2026 | 10.25 | 10.35 | 10.12 | 10.21 | 10.21 | -0.39% | 1,901,500 |
| Jan 28, 2026 | 10.19 | 10.28 | 10.18 | 10.25 | 10.25 | 0.69% | 1,719,500 |
| Jan 27, 2026 | 10.25 | 10.33 | 10.16 | 10.18 | 10.18 | -0.68% | 2,309,500 |
| Jan 26, 2026 | 10.36 | 10.44 | 10.18 | 10.25 | 10.25 | -1.06% | 2,051,000 |
| Jan 23, 2026 | 10.52 | 10.53 | 10.34 | 10.36 | 10.36 | -0.77% | 3,228,500 |
| Jan 22, 2026 | 10.37 | 10.56 | 10.37 | 10.44 | 10.44 | 0.68% | 2,947,000 |
| Jan 21, 2026 | 10.33 | 10.43 | 10.22 | 10.37 | 10.37 | 0.39% | 2,529,000 |
| Jan 20, 2026 | 10.21 | 10.38 | 10.21 | 10.33 | 10.33 | 0.68% | 1,827,000 |
| Jan 19, 2026 | 10.71 | 10.71 | 10.22 | 10.26 | 10.26 | -5.00% | 5,503,000 |
| Jan 16, 2026 | 11.03 | 11.17 | 10.75 | 10.80 | 10.80 | -1.73% | 2,967,200 |
| Jan 15, 2026 | 11.74 | 11.74 | 10.89 | 10.99 | 10.99 | -6.15% | 8,618,000 |
| Jan 14, 2026 | 11.00 | 12.08 | 10.88 | 11.71 | 11.71 | 7.43% | 16,980,000 |
| Jan 13, 2026 | 10.98 | 11.06 | 10.75 | 10.90 | 10.90 | 0.46% | 3,691,174 |