Nayuki Holdings Limited (HKG:2150)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0200 (-2.22%)
At close: Mar 27, 2026
Nayuki Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 1,377,500 |
| Mar 26, 2026 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -4.26% | 3,106,000 |
| Mar 25, 2026 | 0.90 | 0.98 | 0.87 | 0.94 | 0.94 | 6.82% | 2,744,500 |
| Mar 24, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 1,284,000 |
| Mar 23, 2026 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -2.25% | 2,793,500 |
| Mar 20, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.20% | 1,970,000 |
| Mar 19, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 998,500 |
| Mar 18, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 1,137,500 |
| Mar 17, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 762,500 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 915,000 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 909,000 |
| Mar 12, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 776,100 |
| Mar 11, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 482,000 |
| Mar 10, 2026 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | -1.06% | 2,571,000 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 759,000 |
| Mar 6, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 617,000 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 761,000 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 3,063,500 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 3,195,200 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,836,500 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 942,300 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 1,023,500 |
| Feb 25, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 767,750 |
| Feb 24, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 1,590,000 |
| Feb 23, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 1,386,500 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 1,778,500 |
| Feb 16, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 293,000 |
| Feb 13, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,225,000 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 2,612,500 |
| Feb 11, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,699,700 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | - | 903,500 |
| Feb 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 1,458,500 |
| Feb 6, 2026 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 2,207,000 |
| Feb 5, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | - | 670,002 |
| Feb 4, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 1,550,000 |
| Feb 3, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 1,889,500 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 3,712,500 |
| Jan 30, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 2,333,000 |
| Jan 29, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 2,931,500 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 1,397,500 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 3,637,000 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 1,465,500 |
| Jan 23, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 1,553,500 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 700,000 |
| Jan 21, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 3,059,999 |
| Jan 20, 2026 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 4.39% | 2,471,000 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 939,000 |
| Jan 16, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 1,177,510 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 1,506,000 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | - | 1,712,500 |