Nayuki Holdings Limited (HKG:2150)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.040 (-3.33%)
Oct 24, 2025, 4:08 PM HKT
Nayuki Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 3,813,000 |
| Oct 23, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 2,390,500 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,473,000 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | 2,009,500 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,452,500 |
| Oct 17, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 5,104,500 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 3,264,500 |
| Oct 15, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 7,126,000 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | - | 4,267,500 |
| Oct 13, 2025 | 1.27 | 1.31 | 1.20 | 1.23 | 1.23 | -4.65% | 8,081,500 |
| Oct 10, 2025 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | 4.03% | 16,747,000 |
| Oct 9, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 3,982,000 |
| Oct 8, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 2,592,000 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 2,333,500 |
| Oct 3, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 4,960,500 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 4,528,000 |
| Sep 30, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 3,504,000 |
| Sep 29, 2025 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 5.13% | 3,706,700 |
| Sep 26, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 3,773,000 |
| Sep 25, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 4,161,000 |
| Sep 24, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,915,500 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 4,925,000 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | - | 3,883,500 |
| Sep 19, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 2,812,500 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 9,640,000 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 5,503,500 |
| Sep 16, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 9,999,500 |
| Sep 15, 2025 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 5,738,000 |
| Sep 12, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 10,979,000 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 6,619,500 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 7,970,500 |
| Sep 9, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 3,730,000 |
| Sep 8, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 5,336,000 |
| Sep 5, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 4,751,000 |
| Sep 4, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | - | 5,586,500 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 8,425,500 |
| Sep 2, 2025 | 1.47 | 1.50 | 1.39 | 1.41 | 1.41 | -4.08% | 10,042,000 |
| Sep 1, 2025 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | - | 8,844,500 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -5.77% | 7,199,000 |
| Aug 28, 2025 | 1.54 | 1.58 | 1.43 | 1.56 | 1.56 | 3.31% | 19,437,500 |
| Aug 27, 2025 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | -5.03% | 12,467,500 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 7,584,500 |
| Aug 25, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 9,647,500 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | 1.26% | 4,647,500 |
| Aug 21, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 4,761,000 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | 0.61% | 10,323,000 |
| Aug 19, 2025 | 1.65 | 1.68 | 1.60 | 1.63 | 1.63 | - | 5,014,000 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 5,697,500 |
| Aug 15, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 4.37% | 7,186,500 |
| Aug 14, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 5,116,017 |