NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 7.88
-0.02 (-0.25%)
Nov 10, 2026, 4:08 PM HKT
HKG:0777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.00 | 8.00 | 7.83 | 7.88 | 7.88 | -0.25% | 269,500 |
| Nov 9, 2026 | 7.89 | 8.07 | 7.87 | 7.90 | 7.90 | 0.19% | 490,000 |
| Nov 6, 2026 | 7.78 | 7.99 | 7.78 | 7.89 | 7.89 | -1.44% | 366,253 |
| Nov 5, 2026 | 7.76 | 8.03 | 7.76 | 8.00 | 8.00 | 3.09% | 1,213,500 |
| Nov 4, 2026 | 7.71 | 7.79 | 7.64 | 7.76 | 7.76 | 0.65% | 358,000 |
| Nov 3, 2026 | 7.62 | 7.78 | 7.62 | 7.71 | 7.71 | 0.13% | 182,800 |
| Nov 2, 2026 | 7.50 | 7.80 | 7.48 | 7.70 | 7.70 | 2.53% | 471,660 |
| Oct 30, 2026 | 7.56 | 7.70 | 7.51 | 7.51 | 7.51 | -0.66% | 350,585 |
| Oct 29, 2026 | 7.61 | 7.62 | 7.49 | 7.56 | 7.56 | -0.59% | 367,900 |
| Oct 28, 2026 | 7.65 | 7.65 | 7.54 | 7.61 | 7.61 | 0.73% | 350,400 |
| Oct 27, 2026 | 7.79 | 7.92 | 7.44 | 7.55 | 7.55 | -3.02% | 2,982,133 |
| Oct 26, 2026 | 7.70 | 7.80 | 7.60 | 7.79 | 7.79 | 1.76% | 570,500 |
| Oct 23, 2026 | 7.55 | 7.71 | 7.44 | 7.65 | 7.65 | 1.86% | 897,413 |
| Oct 22, 2026 | 7.86 | 7.86 | 7.43 | 7.51 | 7.51 | -2.02% | 950,500 |
| Oct 21, 2026 | 7.92 | 7.95 | 7.65 | 7.67 | 7.67 | -3.16% | 856,350 |
| Oct 20, 2026 | 8.00 | 8.00 | 7.75 | 7.92 | 7.92 | 0.76% | 929,382 |
| Oct 16, 2026 | 8.08 | 8.18 | 7.86 | 7.86 | 7.86 | -1.57% | 330,200 |
| Oct 15, 2026 | 8.01 | 8.07 | 7.90 | 7.98 | 7.98 | -1.60% | 1,016,000 |
| Oct 14, 2026 | 8.15 | 8.20 | 8.09 | 8.11 | 8.11 | -0.80% | 406,000 |
| Oct 13, 2026 | 7.98 | 8.20 | 7.90 | 8.18 | 8.18 | 1.30% | 646,238 |
| Oct 12, 2026 | 8.10 | 8.25 | 8.00 | 8.07 | 8.07 | 0.69% | 479,500 |
| Oct 9, 2026 | 8.05 | 8.17 | 7.95 | 8.02 | 8.02 | -0.31% | 947,000 |
| Oct 8, 2026 | 8.30 | 8.42 | 7.96 | 8.04 | 8.04 | -2.90% | 1,301,500 |
| Oct 7, 2026 | 8.07 | 8.30 | 7.99 | 8.28 | 8.28 | 2.99% | 973,500 |
| Oct 6, 2026 | 7.90 | 8.16 | 7.90 | 8.04 | 8.04 | 0.94% | 1,437,000 |
| Oct 5, 2026 | 7.69 | 8.00 | 7.52 | 7.97 | 7.97 | 3.98% | 1,302,010 |
| Oct 2, 2026 | 7.74 | 7.74 | 7.49 | 7.66 | 7.66 | -1.16% | 427,500 |
| Sep 30, 2026 | 7.80 | 7.86 | 7.70 | 7.75 | 7.75 | 0.65% | 1,254,000 |
| Sep 29, 2026 | 7.60 | 7.79 | 7.52 | 7.70 | 7.70 | 1.38% | 1,210,429 |
| Sep 28, 2026 | 7.55 | 7.71 | 7.48 | 7.60 | 7.60 | 0.73% | 834,000 |
| Sep 25, 2026 | 7.59 | 7.64 | 7.40 | 7.54 | 7.54 | -0.72% | 781,500 |
| Sep 24, 2026 | 7.61 | 7.80 | 7.50 | 7.60 | 7.60 | -0.52% | 1,051,500 |
| Sep 23, 2026 | 7.67 | 7.67 | 7.48 | 7.64 | 7.64 | 0.26% | 1,465,294 |
| Sep 22, 2026 | 7.42 | 7.73 | 7.42 | 7.62 | 7.62 | 2.84% | 1,204,500 |
| Sep 21, 2026 | 7.50 | 7.86 | 7.31 | 7.41 | 7.41 | -2.95% | 2,883,500 |
| Sep 18, 2026 | 8.00 | 8.55 | 7.62 | 7.63 | 7.63 | -5.80% | 3,556,310 |
| Sep 17, 2026 | 8.01 | 8.25 | 7.90 | 8.10 | 8.10 | 1.31% | 3,125,500 |
| Sep 16, 2026 | 7.84 | 8.18 | 7.83 | 8.00 | 8.00 | 1.98% | 3,192,500 |
| Sep 15, 2026 | 7.48 | 7.88 | 7.48 | 7.84 | 7.84 | 4.88% | 3,018,500 |
| Sep 14, 2026 | 7.40 | 7.79 | 7.40 | 7.48 | 7.48 | 1.15% | 1,009,401 |
| Sep 11, 2026 | 7.21 | 7.42 | 7.17 | 7.39 | 7.39 | 1.03% | 976,757 |
| Sep 10, 2026 | 7.35 | 7.45 | 7.17 | 7.32 | 7.32 | -1.88% | 1,608,500 |
| Sep 9, 2026 | 7.63 | 7.67 | 7.44 | 7.46 | 7.46 | -2.93% | 1,593,155 |
| Sep 8, 2026 | 8.31 | 8.31 | 8.15 | 8.18 | 7.68 | -1.56% | 1,821,500 |
| Sep 7, 2026 | 8.44 | 8.48 | 8.31 | 8.31 | 7.80 | -1.66% | 1,383,000 |
| Sep 4, 2026 | 8.15 | 8.59 | 8.15 | 8.45 | 7.93 | 5.43% | 2,661,500 |
| Sep 3, 2026 | 8.16 | 8.28 | 8.00 | 8.02 | 7.53 | -1.72% | 808,000 |
| Sep 2, 2026 | 8.22 | 8.23 | 8.05 | 8.16 | 7.66 | -2.45% | 1,190,351 |
| Sep 1, 2026 | 8.35 | 8.55 | 8.09 | 8.36 | 7.85 | 0.06% | 2,511,449 |
| Aug 31, 2026 | 8.06 | 8.40 | 8.06 | 8.36 | 7.84 | 3.47% | 7,398,781 |