NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 7.46
-0.22 (-2.93%)
At close: Sep 9, 2026
HKG:0777 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.71 | 8.19 | 7.50 | 8.08 | 7.58 | 4.94% | 3,280,519 |
| Aug 27, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.22 | -0.32% | 539,700 |
| Aug 26, 2026 | 7.45 | 7.79 | 7.45 | 7.72 | 7.25 | 2.80% | 1,552,412 |
| Aug 25, 2026 | 7.49 | 7.58 | 7.41 | 7.51 | 7.05 | 0.33% | 568,500 |
| Aug 24, 2026 | 7.58 | 7.60 | 7.37 | 7.49 | 7.03 | -1.12% | 748,500 |
| Aug 21, 2026 | 7.55 | 7.58 | 7.48 | 7.57 | 7.11 | 2.71% | 791,400 |
| Aug 20, 2026 | 7.46 | 7.60 | 7.34 | 7.37 | 6.92 | -1.47% | 1,347,500 |
| Aug 19, 2026 | 7.50 | 7.60 | 7.43 | 7.48 | 7.02 | -2.35% | 963,600 |
| Aug 18, 2026 | 7.67 | 7.67 | 7.41 | 7.66 | 7.19 | 0.13% | 636,892 |
| Aug 17, 2026 | 7.52 | 7.79 | 7.47 | 7.65 | 7.18 | 1.80% | 726,117 |
| Aug 14, 2026 | 7.45 | 7.67 | 7.36 | 7.52 | 7.06 | 0.94% | 1,671,879 |
| Aug 13, 2026 | 7.64 | 7.77 | 7.39 | 7.45 | 6.99 | -2.42% | 1,378,121 |
| Aug 12, 2026 | 7.80 | 7.80 | 7.62 | 7.63 | 7.16 | -1.86% | 754,056 |
| Aug 11, 2026 | 7.80 | 7.94 | 7.71 | 7.78 | 7.30 | -0.38% | 793,745 |
| Aug 10, 2026 | 7.68 | 7.84 | 7.68 | 7.81 | 7.33 | 1.69% | 758,640 |
| Aug 7, 2026 | 7.63 | 7.75 | 7.56 | 7.68 | 7.21 | -0.07% | 870,100 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.66 | 7.68 | 7.21 | -2.29% | 762,009 |
| Aug 5, 2026 | 7.94 | 7.98 | 7.77 | 7.86 | 7.38 | -0.95% | 886,467 |
| Aug 4, 2026 | 7.90 | 7.99 | 7.75 | 7.94 | 7.45 | 0.44% | 673,500 |
| Aug 3, 2026 | 7.98 | 8.06 | 7.84 | 7.90 | 7.42 | -1.99% | 681,576 |
| Jul 31, 2026 | 7.77 | 8.06 | 7.70 | 8.06 | 7.57 | 3.73% | 1,746,061 |
| Jul 30, 2026 | 7.90 | 7.90 | 7.73 | 7.77 | 7.30 | -1.52% | 771,278 |
| Jul 29, 2026 | 7.88 | 7.92 | 7.80 | 7.89 | 7.41 | 0.90% | 1,020,278 |
| Jul 28, 2026 | 7.82 | 7.86 | 7.69 | 7.82 | 7.34 | 0.39% | 665,000 |
| Jul 27, 2026 | 7.76 | 7.79 | 7.64 | 7.79 | 7.31 | 0.91% | 1,017,276 |
| Jul 24, 2026 | 7.70 | 7.76 | 7.63 | 7.72 | 7.25 | -0.26% | 394,000 |
| Jul 23, 2026 | 7.91 | 7.91 | 7.70 | 7.74 | 7.27 | -1.78% | 686,500 |
| Jul 22, 2026 | 7.88 | 7.93 | 7.81 | 7.88 | 7.40 | -0.13% | 790,000 |
| Jul 21, 2026 | 7.77 | 7.95 | 7.76 | 7.89 | 7.41 | 2.20% | 1,532,000 |
| Jul 20, 2026 | 7.60 | 7.80 | 7.51 | 7.72 | 7.25 | 1.31% | 631,500 |
| Jul 17, 2026 | 7.76 | 7.78 | 7.51 | 7.62 | 7.15 | -2.68% | 874,500 |
| Jul 16, 2026 | 7.75 | 8.02 | 7.75 | 7.83 | 7.35 | 1.69% | 1,347,000 |
| Jul 15, 2026 | 7.66 | 7.75 | 7.55 | 7.70 | 7.23 | 1.85% | 542,000 |
| Jul 14, 2026 | 7.47 | 7.56 | 7.28 | 7.56 | 7.10 | 1.20% | 744,415 |
| Jul 13, 2026 | 7.62 | 7.62 | 7.35 | 7.47 | 7.01 | -1.97% | 713,019 |
| Jul 10, 2026 | 7.70 | 7.83 | 7.61 | 7.62 | 7.15 | -1.30% | 1,395,024 |
| Jul 9, 2026 | 7.64 | 7.79 | 7.52 | 7.72 | 7.25 | 1.05% | 683,908 |
| Jul 8, 2026 | 7.41 | 7.66 | 7.41 | 7.64 | 7.17 | 3.10% | 873,500 |
| Jul 7, 2026 | 7.48 | 7.48 | 7.31 | 7.41 | 6.96 | -0.67% | 720,500 |
| Jul 6, 2026 | 7.35 | 7.47 | 7.30 | 7.46 | 7.00 | 1.50% | 355,000 |
| Jul 3, 2026 | 7.31 | 7.41 | 7.25 | 7.35 | 6.90 | 1.24% | 732,500 |
| Jul 2, 2026 | 7.12 | 7.41 | 7.12 | 7.26 | 6.82 | 1.82% | 532,532 |