Nayuki Holdings Limited (HKG:2150)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.010 (-0.81%)
Sep 15, 2025, 4:08 PM HKT
Nayuki Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 3.92% | 9,382,000 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 3,149,000 |
| Aug 11, 2025 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.73% | 5,653,480 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 2,486,871 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | - | 2,458,001 |
| Aug 6, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 1,246,500 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 1,351,500 |
| Aug 4, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -1.35% | 1,642,500 |
| Aug 1, 2025 | 1.54 | 1.56 | 1.47 | 1.48 | 1.48 | -3.27% | 4,057,000 |
| Jul 31, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 6,045,500 |
| Jul 30, 2025 | 1.49 | 1.59 | 1.44 | 1.57 | 1.57 | 6.80% | 12,628,500 |
| Jul 29, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 5,083,500 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 4,902,501 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -5.73% | 8,439,001 |
| Jul 24, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 4,030,501 |
| Jul 23, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 5,244,505 |
| Jul 22, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -1.91% | 7,022,500 |
| Jul 21, 2025 | 1.58 | 1.59 | 1.52 | 1.57 | 1.57 | -1.88% | 5,842,500 |
| Jul 18, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 6,105,872 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.52 | 1.57 | 1.57 | -1.88% | 11,091,000 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 6,792,500 |
| Jul 15, 2025 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 7,319,000 |
| Jul 14, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 6,398,500 |
| Jul 11, 2025 | 1.66 | 1.76 | 1.63 | 1.65 | 1.65 | -2.94% | 14,745,001 |
| Jul 10, 2025 | 1.59 | 1.72 | 1.58 | 1.70 | 1.70 | 6.92% | 32,230,500 |
| Jul 9, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 7,184,000 |
| Jul 8, 2025 | 1.62 | 1.74 | 1.55 | 1.62 | 1.62 | 2.53% | 32,289,000 |