NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 7.89
+0.07 (0.90%)
Jul 29, 2026, 4:08 PM HKT
HKG:0777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.88 | 7.92 | 7.82 | 7.83 | - | 0.13% | 353,500 |
| 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 |
| Jun 9, 2026 | 7.63 | 8.02 | 7.54 | 7.91 | 7.91 | 3.67% | 4,972,500 |
| Jun 8, 2026 | 7.65 | 7.65 | 7.42 | 7.63 | 7.63 | -2.80% | 1,937,500 |
| Jun 5, 2026 | 8.15 | 8.16 | 7.80 | 7.85 | 7.85 | -3.21% | 1,630,239 |
| Jun 4, 2026 | 8.85 | 8.85 | 8.04 | 8.11 | 8.11 | -6.35% | 2,570,100 |
| Jun 3, 2026 | 9.17 | 9.22 | 9.10 | 9.16 | 8.66 | -1.51% | 1,024,000 |
| Jun 2, 2026 | 9.21 | 9.31 | 9.08 | 9.30 | 8.79 | 0.98% | 5,379,400 |
| Jun 1, 2026 | 8.90 | 9.21 | 8.90 | 9.21 | 8.71 | 4.66% | 2,094,000 |
| May 29, 2026 | 8.69 | 8.86 | 8.69 | 8.80 | 8.32 | 1.27% | 909,000 |
| May 28, 2026 | 8.70 | 8.71 | 8.58 | 8.69 | 8.22 | 0.23% | 2,000,500 |
| May 27, 2026 | 8.84 | 8.84 | 8.65 | 8.67 | 8.20 | -1.48% | 1,048,000 |
| May 26, 2026 | 8.87 | 8.89 | 8.63 | 8.80 | 8.32 | 0.69% | 1,255,000 |
| May 22, 2026 | 8.74 | 8.80 | 8.67 | 8.74 | 8.26 | 0.92% | 599,500 |
| May 21, 2026 | 8.70 | 8.92 | 8.65 | 8.66 | 8.19 | -1.03% | 1,112,550 |
| May 20, 2026 | 8.65 | 8.75 | 8.58 | 8.75 | 8.27 | 1.16% | 793,100 |
| May 19, 2026 | 8.84 | 8.85 | 8.65 | 8.65 | 8.18 | -1.14% | 770,500 |
| May 18, 2026 | 8.80 | 8.99 | 8.64 | 8.75 | 8.27 | -0.79% | 766,000 |