NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 8.67
-0.13 (-1.48%)
May 27, 2026, 4:09 PM HKT
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.84 | 8.84 | 8.65 | 8.67 | 8.67 | -1.48% | 1,048,000 |
| May 26, 2026 | 8.87 | 8.89 | 8.63 | 8.80 | 8.80 | 0.69% | 1,255,000 |
| May 22, 2026 | 8.74 | 8.80 | 8.67 | 8.74 | 8.74 | 0.92% | 599,500 |
| May 21, 2026 | 8.70 | 8.92 | 8.65 | 8.66 | 8.66 | -1.03% | 1,112,550 |
| May 20, 2026 | 8.65 | 8.75 | 8.58 | 8.75 | 8.75 | 1.16% | 793,100 |
| May 19, 2026 | 8.84 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | 770,500 |
| May 18, 2026 | 8.80 | 8.99 | 8.64 | 8.75 | 8.75 | -0.79% | 766,000 |
| May 15, 2026 | 9.02 | 9.02 | 8.80 | 8.82 | 8.82 | -2.22% | 1,494,500 |
| May 14, 2026 | 9.06 | 9.06 | 8.90 | 9.02 | 9.02 | 0.56% | 1,088,500 |
| May 13, 2026 | 9.19 | 9.19 | 8.92 | 8.97 | 8.97 | -1.32% | 681,500 |
| May 12, 2026 | 9.20 | 9.20 | 9.03 | 9.09 | 9.09 | -0.98% | 1,194,809 |
| May 11, 2026 | 9.18 | 9.18 | 9.01 | 9.18 | 9.18 | 0.66% | 519,500 |
| May 8, 2026 | 9.05 | 9.12 | 8.98 | 9.12 | 9.12 | 0.77% | 634,000 |
| May 7, 2026 | 8.82 | 9.05 | 8.79 | 9.05 | 9.05 | 3.67% | 1,127,400 |
| May 6, 2026 | 8.89 | 8.89 | 8.67 | 8.73 | 8.73 | -1.02% | 1,121,500 |
| May 5, 2026 | 8.76 | 8.82 | 8.66 | 8.82 | 8.82 | 0.68% | 637,000 |
| May 4, 2026 | 8.66 | 8.83 | 8.66 | 8.76 | 8.76 | 1.62% | 960,000 |
| Apr 30, 2026 | 8.87 | 8.94 | 8.62 | 8.62 | 8.62 | -2.93% | 1,286,000 |
| Apr 29, 2026 | 8.68 | 8.88 | 8.68 | 8.88 | 8.88 | 2.30% | 636,500 |
| Apr 28, 2026 | 8.96 | 9.09 | 8.68 | 8.68 | 8.68 | -3.02% | 1,895,654 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.78 | 8.95 | 8.95 | -0.22% | 1,328,500 |
| Apr 24, 2026 | 8.96 | 9.01 | 8.82 | 8.97 | 8.97 | 0.90% | 757,128 |
| Apr 23, 2026 | 9.04 | 9.07 | 8.89 | 8.89 | 8.89 | -1.44% | 1,513,000 |
| Apr 22, 2026 | 9.07 | 9.10 | 8.96 | 9.02 | 9.02 | -0.88% | 1,349,500 |
| Apr 21, 2026 | 9.37 | 9.37 | 9.06 | 9.10 | 9.10 | -2.26% | 1,755,500 |
| Apr 20, 2026 | 9.29 | 9.45 | 9.29 | 9.31 | 9.31 | 0.22% | 1,082,000 |
| Apr 17, 2026 | 9.28 | 9.29 | 9.15 | 9.29 | 9.29 | 0.11% | 1,472,900 |
| Apr 16, 2026 | 9.20 | 9.31 | 9.11 | 9.28 | 9.28 | 1.42% | 2,775,000 |
| Apr 15, 2026 | 9.13 | 9.25 | 9.13 | 9.15 | 9.15 | 0.22% | 1,520,000 |
| Apr 14, 2026 | 9.05 | 9.27 | 9.00 | 9.13 | 9.13 | 1.11% | 2,120,500 |
| Apr 13, 2026 | 8.86 | 9.05 | 8.82 | 9.03 | 9.03 | 1.69% | 1,839,000 |
| Apr 10, 2026 | 8.98 | 9.11 | 8.84 | 8.88 | 8.88 | -0.45% | 2,121,400 |
| Apr 9, 2026 | 9.20 | 9.20 | 8.85 | 8.92 | 8.92 | -3.04% | 3,290,000 |
| Apr 8, 2026 | 9.10 | 9.33 | 9.10 | 9.20 | 9.20 | 1.32% | 2,613,500 |
| Apr 2, 2026 | 9.27 | 9.27 | 9.01 | 9.08 | 9.08 | -2.68% | 1,817,000 |
| Apr 1, 2026 | 9.12 | 9.39 | 9.11 | 9.33 | 9.33 | 4.36% | 2,557,000 |
| Mar 31, 2026 | 8.85 | 9.20 | 8.85 | 8.94 | 8.94 | 1.02% | 3,158,098 |
| Mar 30, 2026 | 8.80 | 8.86 | 8.50 | 8.85 | 8.85 | 0.68% | 1,859,000 |
| Mar 27, 2026 | 8.42 | 8.92 | 8.23 | 8.79 | 8.79 | 4.15% | 1,523,500 |
| 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 |