NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 7.38
-0.11 (-1.40%)
Aug 20, 2026, 11:10 AM HKT
HKG:0777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.46 | 7.50 | 7.41 | 7.42 | - | -0.80% | 19,500 |
| Aug 19, 2026 | 7.50 | 7.60 | 7.43 | 7.48 | 7.48 | -2.35% | 963,600 |
| Aug 18, 2026 | 7.67 | 7.67 | 7.41 | 7.66 | 7.66 | 0.13% | 636,892 |
| Aug 17, 2026 | 7.52 | 7.79 | 7.47 | 7.65 | 7.65 | 1.80% | 726,117 |
| Aug 14, 2026 | 7.45 | 7.67 | 7.36 | 7.52 | 7.52 | 0.94% | 1,671,879 |
| Aug 13, 2026 | 7.64 | 7.77 | 7.39 | 7.45 | 7.45 | -2.42% | 1,378,121 |
| Aug 12, 2026 | 7.80 | 7.80 | 7.62 | 7.63 | 7.63 | -1.86% | 754,056 |
| Aug 11, 2026 | 7.80 | 7.94 | 7.71 | 7.78 | 7.78 | -0.38% | 793,745 |
| Aug 10, 2026 | 7.68 | 7.84 | 7.68 | 7.81 | 7.81 | 1.69% | 758,640 |
| Aug 7, 2026 | 7.63 | 7.75 | 7.56 | 7.68 | 7.68 | -0.07% | 870,100 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.66 | 7.68 | 7.68 | -2.29% | 762,009 |
| Aug 5, 2026 | 7.94 | 7.98 | 7.77 | 7.86 | 7.86 | -0.95% | 886,467 |
| Aug 4, 2026 | 7.90 | 7.99 | 7.75 | 7.94 | 7.94 | 0.44% | 673,500 |
| Aug 3, 2026 | 7.98 | 8.06 | 7.84 | 7.90 | 7.90 | -1.99% | 681,576 |
| Jul 31, 2026 | 7.77 | 8.06 | 7.70 | 8.06 | 8.06 | 3.73% | 1,746,061 |
| Jul 30, 2026 | 7.90 | 7.90 | 7.73 | 7.77 | 7.77 | -1.52% | 771,278 |
| Jul 29, 2026 | 7.88 | 7.92 | 7.80 | 7.89 | 7.89 | 0.90% | 1,020,278 |
| Jul 28, 2026 | 7.82 | 7.86 | 7.69 | 7.82 | 7.82 | 0.39% | 665,000 |
| Jul 27, 2026 | 7.76 | 7.79 | 7.64 | 7.79 | 7.79 | 0.91% | 1,017,276 |
| Jul 24, 2026 | 7.70 | 7.76 | 7.63 | 7.72 | 7.72 | -0.26% | 394,000 |
| Jul 23, 2026 | 7.91 | 7.91 | 7.70 | 7.74 | 7.74 | -1.78% | 686,500 |
| Jul 22, 2026 | 7.88 | 7.93 | 7.81 | 7.88 | 7.88 | -0.13% | 790,000 |
| Jul 21, 2026 | 7.77 | 7.95 | 7.76 | 7.89 | 7.89 | 2.20% | 1,532,000 |
| Jul 20, 2026 | 7.60 | 7.80 | 7.51 | 7.72 | 7.72 | 1.31% | 631,500 |
| Jul 17, 2026 | 7.76 | 7.78 | 7.51 | 7.62 | 7.62 | -2.68% | 874,500 |
| Jul 16, 2026 | 7.75 | 8.02 | 7.75 | 7.83 | 7.83 | 1.69% | 1,347,000 |
| Jul 15, 2026 | 7.66 | 7.75 | 7.55 | 7.70 | 7.70 | 1.85% | 542,000 |
| Jul 14, 2026 | 7.47 | 7.56 | 7.28 | 7.56 | 7.56 | 1.20% | 744,415 |
| Jul 13, 2026 | 7.62 | 7.62 | 7.35 | 7.47 | 7.47 | -1.97% | 713,019 |
| Jul 10, 2026 | 7.70 | 7.83 | 7.61 | 7.62 | 7.62 | -1.30% | 1,395,024 |
| Jul 9, 2026 | 7.64 | 7.79 | 7.52 | 7.72 | 7.72 | 1.05% | 683,908 |
| Jul 8, 2026 | 7.41 | 7.66 | 7.41 | 7.64 | 7.64 | 3.10% | 873,500 |
| Jul 7, 2026 | 7.48 | 7.48 | 7.31 | 7.41 | 7.41 | -0.67% | 720,500 |
| Jul 6, 2026 | 7.35 | 7.47 | 7.30 | 7.46 | 7.46 | 1.50% | 355,000 |
| Jul 3, 2026 | 7.31 | 7.41 | 7.25 | 7.35 | 7.35 | 1.24% | 732,500 |
| Jul 2, 2026 | 7.12 | 7.41 | 7.12 | 7.26 | 7.26 | 1.82% | 532,532 |
| Jun 30, 2026 | 7.14 | 7.35 | 6.99 | 7.13 | 7.13 | -0.56% | 663,000 |
| Jun 29, 2026 | 6.97 | 7.30 | 7.00 | 7.17 | 7.17 | 3.46% | 655,000 |
| Jun 26, 2026 | 7.21 | 7.21 | 6.81 | 6.93 | 6.93 | -2.12% | 1,997,147 |
| Jun 25, 2026 | 7.26 | 7.32 | 7.00 | 7.08 | 7.08 | -2.48% | 1,757,200 |
| Jun 24, 2026 | 7.31 | 7.34 | 7.20 | 7.26 | 7.26 | - | 922,940 |
| Jun 23, 2026 | 7.05 | 7.32 | 7.05 | 7.26 | 7.26 | 3.57% | 3,233,500 |
| Jun 22, 2026 | 7.40 | 7.40 | 7.00 | 7.01 | 7.01 | -3.71% | 1,938,784 |
| Jun 18, 2026 | 7.51 | 7.51 | 7.27 | 7.28 | 7.28 | -3.32% | 2,390,000 |
| Jun 17, 2026 | 7.51 | 7.61 | 7.38 | 7.53 | 7.53 | 0.53% | 1,910,908 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.37 | 7.49 | 7.49 | -2.09% | 1,701,636 |
| Jun 15, 2026 | 7.55 | 7.70 | 7.41 | 7.65 | 7.65 | 2.96% | 5,223,000 |
| Jun 12, 2026 | 7.52 | 7.61 | 7.40 | 7.43 | 7.43 | -1.20% | 2,379,500 |
| Jun 11, 2026 | 7.70 | 7.74 | 7.34 | 7.52 | 7.52 | -1.83% | 5,608,724 |
| Jun 10, 2026 | 7.91 | 7.93 | 7.25 | 7.66 | 7.66 | -3.16% | 6,308,500 |