NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong · Delayed Price · Currency is HKD 7.53
+0.04 (0.53%)
Jun 17, 2026, 3:49 PM HKT
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9.02 | 9.02 | 8.80 | 8.82 | 8.34 | -2.22% | 1,494,500 |
| May 14, 2026 | 9.06 | 9.06 | 8.90 | 9.02 | 8.53 | 0.56% | 1,088,500 |
| May 13, 2026 | 9.19 | 9.19 | 8.92 | 8.97 | 8.48 | -1.32% | 681,500 |
| May 12, 2026 | 9.20 | 9.20 | 9.03 | 9.09 | 8.59 | -0.98% | 1,194,809 |
| May 11, 2026 | 9.18 | 9.18 | 9.01 | 9.18 | 8.68 | 0.66% | 519,500 |
| May 8, 2026 | 9.05 | 9.12 | 8.98 | 9.12 | 8.62 | 0.77% | 634,000 |
| May 7, 2026 | 8.82 | 9.05 | 8.79 | 9.05 | 8.56 | 3.67% | 1,127,400 |
| May 6, 2026 | 8.89 | 8.89 | 8.67 | 8.73 | 8.25 | -1.02% | 1,121,500 |
| May 5, 2026 | 8.76 | 8.82 | 8.66 | 8.82 | 8.34 | 0.68% | 637,000 |
| May 4, 2026 | 8.66 | 8.83 | 8.66 | 8.76 | 8.28 | 1.62% | 960,000 |
| Apr 30, 2026 | 8.87 | 8.94 | 8.62 | 8.62 | 8.15 | -2.93% | 1,286,000 |
| Apr 29, 2026 | 8.68 | 8.88 | 8.68 | 8.88 | 8.40 | 2.30% | 636,500 |
| Apr 28, 2026 | 8.96 | 9.09 | 8.68 | 8.68 | 8.21 | -3.02% | 1,895,654 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.78 | 8.95 | 8.46 | -0.22% | 1,328,500 |
| Apr 24, 2026 | 8.96 | 9.01 | 8.82 | 8.97 | 8.48 | 0.90% | 757,128 |
| Apr 23, 2026 | 9.04 | 9.07 | 8.89 | 8.89 | 8.40 | -1.44% | 1,513,000 |
| Apr 22, 2026 | 9.07 | 9.10 | 8.96 | 9.02 | 8.53 | -0.88% | 1,349,500 |
| Apr 21, 2026 | 9.37 | 9.37 | 9.06 | 9.10 | 8.60 | -2.26% | 1,755,500 |
| Apr 20, 2026 | 9.29 | 9.45 | 9.29 | 9.31 | 8.80 | 0.22% | 1,082,000 |
| Apr 17, 2026 | 9.28 | 9.29 | 9.15 | 9.29 | 8.78 | 0.11% | 1,472,900 |
| Apr 16, 2026 | 9.20 | 9.31 | 9.11 | 9.28 | 8.77 | 1.42% | 2,775,000 |
| Apr 15, 2026 | 9.13 | 9.25 | 9.13 | 9.15 | 8.65 | 0.22% | 1,520,000 |
| Apr 14, 2026 | 9.05 | 9.27 | 9.00 | 9.13 | 8.63 | 1.11% | 2,120,500 |
| Apr 13, 2026 | 8.86 | 9.05 | 8.82 | 9.03 | 8.54 | 1.69% | 1,839,000 |
| Apr 10, 2026 | 8.98 | 9.11 | 8.84 | 8.88 | 8.40 | -0.45% | 2,121,400 |
| Apr 9, 2026 | 9.20 | 9.20 | 8.85 | 8.92 | 8.43 | -3.04% | 3,290,000 |
| Apr 8, 2026 | 9.10 | 9.33 | 9.10 | 9.20 | 8.70 | 1.32% | 2,613,500 |
| Apr 2, 2026 | 9.27 | 9.27 | 9.01 | 9.08 | 8.58 | -2.68% | 1,817,000 |
| Apr 1, 2026 | 9.12 | 9.39 | 9.11 | 9.33 | 8.82 | 4.36% | 2,557,000 |