Nayuki Holdings Limited (HKG:2150)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0200 (-2.13%)
Mar 6, 2026, 9:36 AM HKT
Nayuki Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |