Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

NETDRAGON (0777.HK)

Compare

12.680

+0.160

+(1.28%)

At close: March 7 at 4:08:39 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	12.500	12.700	12.420	12.680	12.680	2,523,000
Mar 6, 2025	12.360	12.600	12.220	12.520	12.520	2,262,859
Mar 5, 2025	11.500	12.260	11.500	12.160	12.160	1,716,168
Mar 4, 2025	11.520	11.800	11.200	11.740	11.740	2,167,396
Mar 3, 2025	11.480	11.780	11.380	11.460	11.460	1,135,000
Feb 28, 2025	12.480	12.480	11.460	11.480	11.480	3,094,494
Feb 27, 2025	12.480	12.840	12.160	12.500	12.500	3,062,182
Feb 26, 2025	12.380	12.640	12.360	12.540	12.540	2,228,086
Feb 25, 2025	12.580	12.580	12.280	12.440	12.440	2,030,839
Feb 24, 2025	12.880	13.100	12.500	12.700	12.700	3,139,053
Feb 21, 2025	12.540	12.860	12.400	12.680	12.680	4,845,397
Feb 20, 2025	12.020	13.020	11.800	12.180	12.180	11,412,713
Feb 19, 2025	11.760	11.760	11.460	11.660	11.660	1,673,900
Feb 18, 2025	11.500	11.860	11.500	11.660	11.660	2,121,500
Feb 17, 2025	11.620	11.820	11.320	11.520	11.520	2,342,000
Feb 14, 2025	11.040	11.500	11.020	11.440	11.440	3,344,500
Feb 13, 2025	11.120	11.280	10.880	10.900	10.900	2,279,008
Feb 12, 2025	10.840	11.100	10.800	11.080	11.080	2,091,425
Feb 11, 2025	10.980	11.160	10.820	10.940	10.940	1,555,399
Feb 10, 2025	11.040	11.200	10.820	11.040	11.040	1,471,500
Feb 7, 2025	10.760	11.280	10.760	11.040	11.040	3,500,994
Feb 6, 2025	10.120	10.780	10.120	10.760	10.760	2,345,821
Feb 5, 2025	10.440	10.440	10.080	10.260	10.260	600,109
Feb 4, 2025	10.200	10.460	10.160	10.340	10.340	705,500
Feb 3, 2025	10.180	10.260	9.910	10.260	10.260	620,282
Jan 28, 2025	10.200	10.200	10.200	10.200	10.200	-
Jan 27, 2025	10.060	10.220	9.840	10.160	10.160	789,766
Jan 24, 2025	9.920	10.120	9.920	10.040	10.040	420,011
Jan 23, 2025	10.020	10.240	9.960	10.020	10.020	573,234
Jan 22, 2025	10.140	10.260	10.060	10.100	10.100	442,935
Jan 21, 2025	10.240	10.320	10.080	10.300	10.300	812,000
Jan 20, 2025	10.180	10.260	10.180	10.260	10.260	852,000
Jan 17, 2025	10.020	10.160	9.970	10.120	10.120	702,946
Jan 16, 2025	10.020	10.180	10.000	10.080	10.080	1,272,000
Jan 15, 2025	9.660	10.000	9.660	9.960	9.960	1,076,500
Jan 14, 2025	9.790	9.790	9.450	9.760	9.760	846,074
Jan 13, 2025	9.550	9.550	9.310	9.470	9.470	568,500
Jan 10, 2025	9.680	9.680	9.490	9.560	9.560	1,025,500
Jan 9, 2025	9.600	9.680	9.380	9.610	9.610	1,082,000
Jan 8, 2025	9.600	9.790	9.410	9.570	9.570	974,835
Jan 7, 2025	9.820	9.820	9.520	9.660	9.660	1,291,000
Jan 6, 2025	9.900	9.970	9.780	9.800	9.800	729,186
Jan 3, 2025	9.990	10.000	9.780	9.840	9.840	715,500
Jan 2, 2025	10.320	10.320	9.830	9.920	9.920	1,534,537
Dec 31, 2024	10.220	10.220	10.220	10.220	10.220	-
Dec 30, 2024	10.100	10.360	10.060	10.300	10.300	1,446,000
Dec 27, 2024	9.830	10.220	9.670	10.120	10.120	5,954,612
Dec 24, 2024	9.810	9.810	9.810	9.810	9.810	-
Dec 23, 2024	9.930	10.020	9.810	9.880	9.880	1,043,000
Dec 20, 2024	9.970	9.990	9.860	9.930	9.930	715,549
Dec 19, 2024	10.060	10.060	9.850	9.930	9.930	1,120,000
Dec 18, 2024	10.120	10.120	9.920	10.000	10.000	560,000
Dec 17, 2024	10.080	10.080	9.890	9.920	9.920	1,058,559
Dec 16, 2024	10.420	10.420	9.900	10.080	10.080	1,296,023
Dec 13, 2024	10.580	10.600	10.200	10.260	10.260	878,000
Dec 12, 2024	10.600	10.860	10.540	10.640	10.640	3,138,516
Dec 11, 2024	10.600	10.700	10.440	10.600	10.600	1,990,000
Dec 10, 2024	10.480	10.880	10.460	10.560	10.560	2,087,151
Dec 9, 2024	10.400	10.420	10.200	10.360	10.360	1,148,408
Dec 6, 2024	10.220	10.360	10.140	10.300	10.300	985,688
Dec 5, 2024	10.260	10.340	10.140	10.220	10.220	584,638
Dec 4, 2024	10.240	10.340	10.220	10.280	10.280	403,500
Dec 3, 2024	10.200	10.260	10.040	10.240	10.240	436,000
Dec 2, 2024	10.040	10.240	10.040	10.200	10.200	364,628
Nov 29, 2024	10.040	10.260	10.020	10.080	10.080	579,500
Nov 28, 2024	10.140	10.160	9.970	9.990	9.990	694,000
Nov 27, 2024	9.900	10.060	9.810	10.040	10.040	689,000
Nov 26, 2024	9.800	9.960	9.750	9.890	9.890	429,744
Nov 25, 2024	10.100	10.120	9.800	9.860	9.860	1,239,488
Nov 22, 2024	10.280	10.280	9.980	9.990	9.990	651,510
Nov 21, 2024	10.200	10.320	10.140	10.240	10.240	529,627
Nov 20, 2024	10.320	10.320	10.180	10.260	10.260	368,052
Nov 19, 2024	10.400	10.400	10.140	10.260	10.260	211,052
Nov 18, 2024	10.320	10.440	10.080	10.240	10.240	495,651
Nov 15, 2024	10.120	10.380	10.120	10.240	10.240	707,575
Nov 14, 2024	10.380	10.380	10.020	10.040	10.040	1,335,500
Nov 13, 2024	10.460	10.460	10.140	10.380	10.380	879,000
Nov 12, 2024	10.600	10.760	10.240	10.400	10.400	1,103,973
Nov 11, 2024	10.700	10.700	10.480	10.640	10.640	1,113,116
Nov 8, 2024	11.000	11.000	10.680	10.720	10.720	789,000
Nov 7, 2024	10.520	10.860	10.360	10.840	10.840	826,772
Nov 6, 2024	10.640	10.800	10.480	10.600	10.600	845,617
Nov 5, 2024	10.380	10.700	10.360	10.680	10.680	811,463
Nov 4, 2024	10.300	10.560	10.180	10.500	10.500	957,000
Nov 1, 2024	10.260	10.320	10.140	10.240	10.240	391,028
Oct 31, 2024	10.300	10.320	10.120	10.140	10.140	430,111
Oct 30, 2024	10.400	10.400	10.160	10.220	10.220	848,111
Oct 29, 2024	10.300	10.460	10.240	10.380	10.380	954,000
Oct 28, 2024	10.160	10.420	10.160	10.340	10.340	436,000
Oct 25, 2024	10.180	10.440	10.160	10.360	10.360	1,205,000
Oct 24, 2024	10.300	10.360	10.120	10.140	10.140	896,000
Oct 23, 2024	10.340	10.520	10.300	10.360	10.360	1,116,636
Oct 22, 2024	10.360	10.560	10.280	10.480	10.480	765,500
Oct 21, 2024	10.640	10.640	10.300	10.380	10.380	1,249,379
Oct 18, 2024	10.060	10.560	9.970	10.460	10.460	1,720,214
Oct 17, 2024	10.400	10.460	9.910	9.960	9.960	1,163,503
Oct 16, 2024	10.340	10.380	10.140	10.200	10.200	2,830,003
Oct 15, 2024	10.580	10.740	10.140	10.340	10.340	1,491,202
Oct 14, 2024	10.760	10.980	10.300	10.520	10.520	1,814,551
Oct 10, 2024	11.100	11.140	10.740	10.840	10.840	1,366,500
Oct 9, 2024	11.160	11.400	10.660	10.800	10.800	2,810,000
Oct 8, 2024	12.760	12.760	11.000	11.100	11.100	3,841,221
Oct 7, 2024	12.400	12.680	12.140	12.680	12.680	4,252,000
Oct 4, 2024	11.740	12.000	11.520	12.000	12.000	1,134,651
Oct 3, 2024	11.920	11.920	11.040	11.500	11.500	1,629,067
Oct 2, 2024	11.680	12.040	11.600	11.940	11.940	2,135,500
Sep 30, 2024	11.200	11.840	11.100	11.660	11.660	3,331,042
Sep 27, 2024	10.620	11.120	10.620	11.040	11.040	2,651,500
Sep 26, 2024	9.900	10.460	9.900	10.460	10.460	2,848,627
Sep 25, 2024	9.980	10.300	9.880	9.900	9.900	1,521,428
Sep 24, 2024	9.800	10.000	9.700	9.940	9.940	1,485,000
Sep 23, 2024	10.000	10.000	9.620	9.660	9.660	1,156,842
Sep 20, 2024	9.710	9.850	9.710	9.840	9.840	581,273
Sep 19, 2024	9.510	9.800	9.450	9.700	9.700	841,122
Sep 17, 2024	9.690	9.690	9.480	9.480	9.480	358,119
Sep 16, 2024	9.980	9.980	9.520	9.580	9.580	424,000
Sep 13, 2024	9.610	9.910	9.610	9.840	9.840	744,500
Sep 12, 2024	9.710	9.890	9.710	9.740	9.740	727,500
Sep 11, 2024	0.400 Dividend
Sep 11, 2024	9.700	9.750	9.610	9.700	9.700	656,809
Sep 10, 2024	10.280	10.280	10.000	10.100	9.700	687,000
Sep 9, 2024	10.180	10.440	9.980	10.320	9.911	1,841,093
Sep 5, 2024	10.180	10.280	10.080	10.160	9.758	512,878
Sep 4, 2024	10.260	10.260	10.040	10.100	9.700	527,500
Sep 3, 2024	10.120	10.380	10.120	10.280	9.873	595,871
Sep 2, 2024	10.540	10.540	10.000	10.080	9.681	1,637,500
Aug 30, 2024	10.680	10.680	10.020	10.540	10.123	1,610,109
Aug 29, 2024	10.580	10.800	10.420	10.780	10.353	482,500
Aug 28, 2024	10.520	10.780	10.520	10.540	10.123	335,869
Aug 27, 2024	10.600	10.800	10.500	10.700	10.276	500,500
Aug 26, 2024	10.420	10.760	10.420	10.640	10.219	308,500
Aug 23, 2024	10.460	10.620	10.460	10.540	10.123	339,000
Aug 22, 2024	10.680	10.680	10.500	10.640	10.219	395,000
Aug 21, 2024	10.520	10.680	10.380	10.640	10.219	342,546
Aug 20, 2024	10.800	10.920	10.640	10.640	10.219	260,286
Aug 19, 2024	10.880	11.040	10.860	10.920	10.488	500,000
Aug 16, 2024	10.760	10.980	10.760	10.860	10.430	247,500
Aug 15, 2024	10.520	11.000	10.440	10.900	10.468	394,304
Aug 14, 2024	10.680	10.780	10.540	10.760	10.334	399,000
Aug 13, 2024	10.800	10.820	10.600	10.740	10.315	463,545
Aug 12, 2024	10.880	10.940	10.780	10.780	10.353	226,000
Aug 9, 2024	10.800	11.020	10.800	10.820	10.391	401,500
Aug 8, 2024	10.880	10.900	10.640	10.760	10.334	297,500
Aug 7, 2024	10.740	10.960	10.620	10.880	10.449	834,345
Aug 6, 2024	10.440	10.780	10.440	10.740	10.315	456,000
Aug 5, 2024	10.660	10.740	10.240	10.540	10.123	742,000
Aug 2, 2024	10.840	10.880	10.660	10.720	10.295	506,216
Aug 1, 2024	11.020	11.020	10.860	10.920	10.488	401,500
Jul 31, 2024	10.840	11.140	10.840	10.960	10.526	531,000
Jul 30, 2024	11.080	11.080	10.860	10.860	10.430	258,578
Jul 29, 2024	10.980	11.160	10.920	10.940	10.507	280,000
Jul 26, 2024	11.100	11.100	10.820	10.960	10.526	197,000
Jul 25, 2024	11.180	11.180	10.920	11.020	10.584	268,000
Jul 24, 2024	11.280	11.340	11.120	11.180	10.737	355,000
Jul 23, 2024	11.760	11.760	11.180	11.220	10.776	442,400
Jul 22, 2024	11.700	11.780	11.560	11.700	11.237	204,626
Jul 19, 2024	11.900	11.900	11.640	11.720	11.256	1,275,500
Jul 18, 2024	11.820	11.960	11.800	11.920	11.448	292,000
Jul 17, 2024	11.740	11.840	11.740	11.820	11.352	257,290
Jul 16, 2024	11.760	12.100	11.620	11.780	11.313	301,500
Jul 15, 2024	12.100	12.120	11.820	11.840	11.371	275,969
Jul 12, 2024	12.240	12.260	12.020	12.200	11.717	545,000
Jul 11, 2024	11.880	12.200	11.880	12.180	11.698	348,614
Jul 10, 2024	11.920	12.020	11.820	11.920	11.448	273,000
Jul 9, 2024	11.740	11.920	11.660	11.920	11.448	450,722
Jul 8, 2024	12.420	12.420	11.700	11.860	11.390	515,083
Jul 5, 2024	12.040	12.200	11.840	12.160	11.678	304,500
Jul 4, 2024	12.100	12.160	12.000	12.100	11.621	361,231
Jul 3, 2024	11.860	12.220	11.860	12.100	11.621	516,430
Jul 2, 2024	11.880	12.040	11.700	11.860	11.390	396,580
Jun 28, 2024	11.800	12.000	11.800	11.800	11.333	238,580
Jun 27, 2024	12.340	12.340	11.840	11.860	11.390	266,000
Jun 26, 2024	12.060	12.460	11.940	12.360	11.870	427,000
Jun 25, 2024	12.420	12.660	12.180	12.400	11.909	759,500
Jun 24, 2024	12.580	12.780	12.340	12.680	12.178	916,117
Jun 21, 2024	12.260	12.800	12.260	12.780	12.274	2,854,233
Jun 20, 2024	12.620	12.880	12.560	12.760	12.255	1,258,000
Jun 19, 2024	12.640	12.780	12.480	12.780	12.274	1,253,718
Jun 18, 2024	12.380	12.720	12.380	12.520	12.024	923,500
Jun 17, 2024	12.360	12.480	11.600	12.440	11.947	2,298,661
Jun 14, 2024	12.280	13.340	12.140	12.420	11.928	5,083,599
Jun 13, 2024	12.020	12.640	12.020	12.420	11.928	2,951,614
Jun 12, 2024	0.400 Dividend
Jun 12, 2024	11.880	12.140	11.780	12.000	11.525	2,007,000
Jun 11, 2024	11.700	12.380	11.680	12.000	11.141	1,673,198
Jun 7, 2024	12.180	12.200	11.700	11.700	10.862	1,040,181
Jun 6, 2024	12.280	12.280	11.800	12.080	11.215	401,000
Jun 5, 2024	11.820	12.020	11.820	11.900	11.048	276,397
Jun 4, 2024	11.860	11.960	11.760	11.820	10.973	394,000
Jun 3, 2024	11.720	11.980	11.720	11.840	10.992	296,500
May 31, 2024	11.700	11.920	11.600	11.720	10.881	668,292
May 30, 2024	11.880	11.920	11.740	11.780	10.936	351,145
May 29, 2024	11.860	12.180	11.840	11.880	11.029	399,500
May 28, 2024	12.180	12.180	11.980	12.020	11.159	490,000
May 27, 2024	11.840	12.140	11.820	12.120	11.252	385,923
May 24, 2024	12.000	12.000	11.840	11.840	10.992	405,000
May 23, 2024	12.060	12.200	11.840	12.060	11.196	620,394
May 22, 2024	12.300	12.300	12.080	12.160	11.289	506,439
May 21, 2024	12.500	12.620	12.060	12.140	11.271	857,002
May 20, 2024	12.420	12.800	12.420	12.480	11.586	1,184,350
May 17, 2024	12.400	12.660	12.340	12.420	11.531	775,000
May 16, 2024	12.500	12.940	12.320	12.400	11.512	1,186,457
May 14, 2024	11.900	12.860	11.900	12.540	11.642	2,566,500
May 13, 2024	11.760	11.920	11.580	11.880	11.029	428,448
May 10, 2024	11.700	11.840	11.600	11.760	10.918	749,976
May 9, 2024	11.420	11.660	11.380	11.560	10.732	746,500
May 8, 2024	11.300	11.500	11.240	11.320	10.509	1,131,458
May 7, 2024	11.380	11.520	11.320	11.400	10.584	1,266,500
May 6, 2024	11.360	11.460	11.240	11.380	10.565	719,725
May 3, 2024	11.260	11.580	11.260	11.300	10.491	374,355
May 2, 2024	11.000	11.340	10.860	11.280	10.472	511,788
Apr 30, 2024	10.960	11.120	10.880	11.020	10.231	1,033,500
Apr 29, 2024	10.960	11.180	10.860	10.900	10.119	1,315,630
Apr 26, 2024	10.820	11.100	10.820	10.920	10.138	1,149,608
Apr 25, 2024	10.780	11.060	10.780	10.820	10.045	771,651
Apr 24, 2024	10.580	10.880	10.480	10.820	10.045	869,000
Apr 23, 2024	10.280	10.520	10.220	10.480	9.729	745,143
Apr 22, 2024	10.480	10.660	10.240	10.240	9.507	968,000
Apr 19, 2024	10.800	10.800	10.440	10.500	9.748	903,656
Apr 18, 2024	10.780	10.880	10.660	10.760	9.989	289,148
Apr 17, 2024	10.740	10.920	10.740	10.780	10.008	532,500
Apr 16, 2024	10.960	10.960	10.640	10.680	9.915	878,500
Apr 15, 2024	11.140	11.240	10.920	10.920	10.138	719,500
Apr 12, 2024	11.160	11.320	11.120	11.120	10.324	1,977,421
Apr 11, 2024	11.040	11.300	10.980	11.140	10.342	586,500
Apr 10, 2024	11.100	11.200	11.000	11.080	10.286	636,500
Apr 9, 2024	11.040	11.100	10.960	11.060	10.268	388,090
Apr 8, 2024	10.860	11.180	10.840	10.960	10.175	739,890
Apr 5, 2024	11.020	11.040	10.660	10.820	10.045	689,344
Apr 3, 2024	11.040	11.380	10.920	11.040	10.249	927,143
Apr 2, 2024	10.900	11.180	10.860	11.080	10.286	1,129,611
Mar 28, 2024	11.960	12.020	10.300	10.960	10.175	3,046,500
Mar 27, 2024	11.780	12.160	11.780	11.960	11.103	423,500
Mar 26, 2024	12.300	12.300	11.760	11.980	11.122	1,091,971
Mar 25, 2024	12.280	12.340	12.040	12.080	11.215	502,500
Mar 22, 2024	12.360	12.540	12.260	12.360	11.475	622,041
Mar 21, 2024	12.100	12.540	12.100	12.500	11.605	1,212,121
Mar 20, 2024	11.800	12.100	11.760	12.080	11.215	614,474
Mar 19, 2024	12.040	12.000	11.800	11.800	10.955	290,000
Mar 18, 2024	12.000	12.200	11.860	12.080	11.215	769,000
Mar 15, 2024	11.900	12.040	11.760	11.940	11.085	676,500
Mar 14, 2024	11.960	12.080	11.800	12.000	11.141	699,326
Mar 13, 2024	11.840	12.160	11.780	11.940	11.085	1,105,327
Mar 12, 2024	11.680	11.880	11.480	11.840	10.992	795,500
Mar 11, 2024	11.280	11.700	11.280	11.700	10.862	701,500
Mar 8, 2024	11.200	11.380	11.140	11.220	10.416	350,500
Mar 7, 2024	11.320	11.380	11.000	11.020	10.231	326,588

2660.HK Zengame Technology Holding Limited

2.320

-2.11%

0799.HK IGG

4.210

-1.64%

IGGGF IGG Inc

0.5300

0.00%

I91.DU IGG Inc

0.4560

-2.56%

3765.T GungHo Online Entertainment, Inc.

3,012.00

-3.37%

3888.HK Kingsoft Corporation Limited

45.500

-2.99%

0434.HK BOYAA

4.070

-4.01%

9890.HK ZX Inc.

8.030

-2.90%

0082.HK CRAZY SPORTS

0.095

-5.00%

2400.HK XD Inc.

38.600

+3.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NETDRAGON (0777.HK)

Related Tickers