NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 8.60
+0.20 (2.38%)
Mar 6, 2026, 2:35 PM HKT
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.40 | 8.59 | 8.38 | 8.51 | - | 1.31% | 550,500 |
| 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 |
| Jan 12, 2026 | 10.43 | 10.88 | 10.43 | 10.85 | 10.85 | 3.73% | 3,563,200 |
| Jan 9, 2026 | 10.53 | 10.53 | 10.33 | 10.46 | 10.46 | -0.38% | 1,883,500 |
| Jan 8, 2026 | 10.74 | 10.74 | 10.40 | 10.50 | 10.50 | -1.59% | 2,221,500 |
| Jan 7, 2026 | 10.68 | 10.72 | 10.56 | 10.67 | 10.67 | -0.28% | 1,375,839 |
| Jan 6, 2026 | 10.57 | 10.79 | 10.57 | 10.70 | 10.70 | 1.81% | 2,487,000 |
| Jan 5, 2026 | 10.69 | 10.69 | 10.46 | 10.51 | 10.51 | -1.87% | 2,026,500 |
| Jan 2, 2026 | 10.45 | 10.80 | 10.44 | 10.71 | 10.71 | 2.49% | 807,000 |
| Dec 31, 2025 | 10.28 | 10.55 | 10.21 | 10.45 | 10.45 | 1.26% | 1,707,500 |
| Dec 30, 2025 | 10.26 | 10.46 | 10.24 | 10.32 | 10.32 | 0.58% | 2,706,661 |
| Dec 29, 2025 | 10.39 | 10.57 | 10.23 | 10.26 | 10.26 | -1.25% | 3,474,600 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.35 | 10.39 | 10.39 | -0.86% | 951,073 |
| Dec 23, 2025 | 10.53 | 10.65 | 10.39 | 10.48 | 10.48 | -1.23% | 2,502,000 |
| Dec 22, 2025 | 10.66 | 10.75 | 10.51 | 10.61 | 10.61 | -0.47% | 1,861,200 |
| Dec 19, 2025 | 10.54 | 10.74 | 10.54 | 10.66 | 10.66 | 1.04% | 1,498,500 |