Nayuki Holdings Limited (HKG:2150)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.010 (-0.85%)
Jan 22, 2026, 10:24 AM HKT
Nayuki Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | - | -2.52% | 2,877,499 |
| 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 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 3,073,000 |
| Jan 12, 2026 | 1.09 | 1.17 | 1.06 | 1.16 | 1.16 | 7.41% | 8,361,000 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 3,319,000 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 1,856,500 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 1,223,000 |
| Jan 6, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 2,291,000 |
| Jan 5, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,199,500 |
| Jan 2, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 3.77% | 4,023,500 |
| Dec 31, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 820,500 |
| Dec 30, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 2,691,000 |
| Dec 29, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 2,470,500 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 422,360 |
| Dec 23, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 1,608,510 |
| Dec 22, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 1,104,500 |
| Dec 19, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 592,500 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,179,500 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 1,285,500 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 1,837,000 |
| Dec 15, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 1,220,000 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 1,286,500 |
| Dec 11, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 937,001 |
| Dec 10, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 1,649,000 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 4,046,001 |
| Dec 8, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 1,092,500 |
| Dec 5, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 903,500 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,168,001 |
| Dec 3, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 1,757,001 |
| Dec 2, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | - | 2,084,500 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 1,423,000 |
| Nov 28, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 1,470,000 |
| Nov 27, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.87% | 690,000 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 683,500 |
| Nov 25, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 1,159,000 |
| Nov 24, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 1,822,000 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 2,922,500 |
| Nov 20, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,697,500 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,696,500 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 4,035,000 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 4,395,500 |
| Nov 14, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 1,548,500 |
| Nov 13, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 2,471,600 |
| Nov 12, 2025 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | - | 5,829,500 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 2,104,500 |
| Nov 10, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 5.36% | 3,058,500 |