HKSE - Delayed Quote HKD

Nayuki Holdings Limited (2150.HK)

Compare
1.170
-0.010
(-0.85%)
At close: January 28 at 11:59:14 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251.1701.1701.1701.1701.170-
Jan 27, 20251.1601.2301.1501.1801.18031,221,500
Jan 24, 20251.1401.1601.1101.1501.1504,848,500
Jan 23, 20251.1501.1601.1201.1301.1302,778,000
Jan 22, 20251.1401.1501.1201.1301.1304,621,000
Jan 21, 20251.1601.1701.1401.1401.1406,037,900
Jan 20, 20251.1701.2101.1501.1501.1506,964,000
Jan 17, 20251.1601.1801.1501.1501.1503,668,000
Jan 16, 20251.1701.2101.1601.1801.1806,131,000
Jan 15, 20251.1201.2101.1101.1501.15017,710,000
Jan 14, 20251.1101.1401.1001.1201.1205,273,500
Jan 13, 20251.1301.1401.0901.1001.1009,436,500
Jan 10, 20251.2401.2401.0701.1301.13052,755,000
Jan 9, 20251.2701.2801.2301.2301.2308,035,500
Jan 8, 20251.2901.3101.2501.2601.26031,561,000
Jan 7, 20251.3001.3101.2701.3001.3005,519,500
Jan 6, 20251.3401.3801.2801.3001.30018,310,800
Jan 3, 20251.3001.3501.2601.3401.34015,405,500
Jan 2, 20251.3701.3901.3001.3001.3008,723,500
Dec 31, 20241.3501.3501.3501.3501.350-
Dec 30, 20241.4101.4101.3401.3701.37010,175,500
Dec 27, 20241.4201.4201.3801.4101.4108,350,500
Dec 24, 20241.4301.4301.4301.4301.430-
Dec 23, 20241.4601.4701.4001.4101.4107,706,500
Dec 20, 20241.4901.4901.4401.4501.4506,757,500
Dec 19, 20241.4901.5001.4601.4801.4805,252,500
Dec 18, 20241.4801.5401.4701.5001.5007,795,500
Dec 17, 20241.5101.5301.4501.4801.4808,226,500
Dec 16, 20241.5801.5901.5001.5101.5108,590,000
Dec 13, 20241.6801.6901.5301.5601.56019,160,000
Dec 12, 20241.6001.7101.5701.6801.68029,924,500
Dec 11, 20241.5401.6601.5201.6001.60030,606,000
Dec 10, 20241.6601.6801.5201.5201.52015,724,500
Dec 9, 20241.4701.5701.4401.5601.56019,241,500
Dec 6, 20241.4101.4701.4101.4701.4705,735,500
Dec 5, 20241.4201.4201.3901.4101.4103,613,500
Dec 4, 20241.4501.4601.4201.4201.4203,837,500
Dec 3, 20241.4901.4901.4301.4601.4604,122,000
Dec 2, 20241.4501.4901.4501.4701.4706,577,000
Nov 29, 20241.4401.5001.4301.4501.4507,200,000
Nov 28, 20241.4701.4701.4201.4201.4203,560,000
Nov 27, 20241.4401.4701.3801.4601.4607,426,500
Nov 26, 20241.4101.5501.3901.4201.42017,366,324
Nov 25, 20241.3801.4201.3701.3901.39015,461,664
Nov 22, 20241.4601.4601.3701.3801.3809,318,300
Nov 21, 20241.4901.5001.4401.4501.4506,495,000
Nov 20, 20241.4701.5001.4601.5001.5006,622,579
Nov 19, 20241.4701.5101.4601.4801.4806,579,000
Nov 18, 20241.4301.4901.4301.4501.4508,123,880
Nov 15, 20241.4401.4801.4301.4301.4307,274,000
Nov 14, 20241.5401.5501.4401.4401.44011,296,662
Nov 13, 20241.5301.5501.4901.5301.5305,405,000
Nov 12, 20241.6101.6201.5101.5201.52011,337,000
Nov 11, 20241.6001.6101.5601.5901.59010,086,500
Nov 8, 20241.7101.7201.6401.6401.64014,626,500
Nov 7, 20241.5401.6701.5001.6601.66028,557,500
Nov 6, 20241.5701.5901.5201.5501.55012,095,000
Nov 5, 20241.4901.5801.4801.5701.57016,584,004
Nov 4, 20241.4801.5001.4501.4901.4907,423,500
Nov 1, 20241.4901.5401.4301.4801.48027,103,500
Oct 31, 20241.4701.5101.4301.4701.47017,571,500
Oct 30, 20241.4701.5001.4201.4501.45021,556,500
Oct 29, 20241.4701.6101.4601.4601.46054,982,900
Oct 28, 20241.4501.4801.4101.4701.47013,222,500
Oct 25, 20241.4001.4501.4001.4301.4309,261,000
Oct 24, 20241.4501.4501.4001.4101.41011,259,000
Oct 23, 20241.4601.5101.4401.4501.45021,558,000
Oct 22, 20241.4401.4601.4001.4401.44011,010,500
Oct 21, 20241.4801.4901.4101.4201.42019,852,500
Oct 18, 20241.4001.5401.4001.4701.47057,235,000
Oct 17, 20241.5001.5201.3601.3901.39037,213,500
Oct 16, 20241.3901.7701.3701.4501.450152,068,600
Oct 15, 20241.4901.5101.3601.3901.39017,826,500
Oct 14, 20241.5701.5701.4401.4801.48016,649,500
Oct 10, 20241.5501.6401.5101.5701.57025,080,500
Oct 9, 20241.7001.7501.4801.5001.50043,935,000
Oct 8, 20242.1002.2001.6601.6701.67061,752,500
Oct 7, 20241.8602.0101.8502.0102.01019,755,508
Oct 4, 20241.7701.8301.7001.8301.83015,179,800
Oct 3, 20241.9201.9201.7001.7701.77014,612,500
Oct 2, 20241.9402.0201.8101.8801.88033,631,992
Sep 30, 20241.9302.0701.8001.9001.900111,333,390
Sep 27, 20241.8301.8501.7301.8201.82047,747,500
Sep 26, 20241.5001.7601.5001.7301.73051,212,000
Sep 25, 20241.5401.6401.5001.5101.51013,633,200
Sep 24, 20241.3601.5101.3501.5001.50011,359,500
Sep 23, 20241.3501.3601.3201.3401.3402,883,000
Sep 20, 20241.3101.3601.3101.3301.3303,473,500
Sep 19, 20241.2701.3301.2501.3201.3205,054,000
Sep 17, 20241.2401.2601.2301.2501.250357,500
Sep 16, 20241.2601.2701.2201.2601.260265,500
Sep 13, 20241.2401.3501.2201.2601.2608,854,500
Sep 12, 20241.2401.2701.2301.2401.240934,000
Sep 11, 20241.2301.2801.2001.2301.2306,595,000
Sep 10, 20241.3301.3301.2301.2301.2307,804,000
Sep 9, 20241.3501.3501.3101.3301.3302,139,000
Sep 5, 20241.3801.3801.3501.3801.3802,174,000
Sep 4, 20241.3701.3801.3501.3801.3801,770,500
Sep 3, 20241.3901.4201.3601.3901.3902,428,000
Sep 2, 20241.4301.4501.3701.3901.3902,315,000
Aug 30, 20241.4001.4901.4001.4501.4504,712,000
Aug 29, 20241.3701.4201.3401.4201.4203,744,000
Aug 28, 20241.4101.4101.3401.3801.3803,858,000
Aug 27, 20241.4301.4301.4001.4201.4202,435,500
Aug 26, 20241.3801.4701.3801.4301.4306,657,500
Aug 23, 20241.3501.3901.3201.3801.3808,783,000
Aug 22, 20241.3901.4101.3301.3601.3608,082,500
Aug 21, 20241.3901.4001.3601.3901.3904,113,500
Aug 20, 20241.4301.4501.3601.4001.4003,891,000
Aug 19, 20241.4501.4901.4301.4501.4502,464,000
Aug 16, 20241.4501.4801.4101.4601.4605,193,500
Aug 15, 20241.3801.5301.3601.4301.4308,535,500
Aug 14, 20241.4401.4401.3701.3901.3904,911,000
Aug 13, 20241.5301.5401.4001.4201.4206,927,500
Aug 12, 20241.5801.5801.4601.5001.5002,982,000
Aug 9, 20241.5501.5801.5401.5601.5602,376,500
Aug 8, 20241.5301.5601.5001.5401.5404,374,000
Aug 7, 20241.5001.5701.4801.5401.5404,031,500
Aug 6, 20241.4901.5401.4501.5001.5005,222,500
Aug 5, 20241.6601.6601.4601.4801.48019,520,000
Aug 2, 20241.7901.8001.7101.7601.7604,849,500
Aug 1, 20241.8301.8401.7701.7901.7901,158,000
Jul 31, 20241.7401.8401.7401.8301.8303,143,500
Jul 30, 20241.7501.7501.7301.7401.7401,973,000
Jul 29, 20241.7801.8001.7401.7401.7401,670,500
Jul 26, 20241.7501.8001.7301.7801.7804,580,328
Jul 25, 20241.8001.8101.7401.7501.7503,966,000
Jul 24, 20241.8701.8801.7901.8101.8103,619,500
Jul 23, 20241.8301.9201.8401.8801.8803,753,000
Jul 22, 20241.9601.9601.7601.8801.88016,829,000
Jul 19, 20242.0102.0101.9301.9701.9703,806,500
Jul 18, 20242.0202.0401.9702.0402.0401,186,500
Jul 17, 20241.9802.0201.9702.0202.0201,881,000
Jul 16, 20241.9901.9901.9401.9801.9803,748,000
Jul 15, 20242.0702.0702.0002.0102.0101,663,500
Jul 12, 20242.0402.1402.0102.0702.0705,006,500
Jul 11, 20241.9502.0601.9502.0502.0503,449,500
Jul 10, 20242.0102.0101.9401.9501.9502,512,000
Jul 9, 20242.0302.0301.9601.9801.9805,286,500
Jul 8, 20242.1202.1202.0002.0202.0202,729,500
Jul 5, 20242.1502.1602.1102.1202.1201,860,500
Jul 4, 20242.1802.1902.1202.1202.120971,500
Jul 3, 20242.0802.1702.0702.1602.1603,191,000
Jul 2, 20242.0402.1202.0402.0602.0602,954,045
Jun 28, 20242.0602.1302.0502.0602.0603,412,045
Jun 27, 20242.1302.1402.0502.0702.0704,483,500
Jun 26, 20242.1302.1502.0702.1502.1504,209,000
Jun 25, 20242.2402.2402.1002.1202.1207,942,000
Jun 24, 20242.2102.2402.1602.2102.2104,722,500
Jun 21, 20242.2602.2602.2002.2602.2606,021,500
Jun 20, 20242.3302.3402.2502.2602.2602,680,000
Jun 19, 20242.2902.3402.2602.3402.3402,162,500
Jun 18, 20242.3302.3502.2702.2902.2901,874,000
Jun 17, 20242.3602.3702.3002.3302.3301,433,500
Jun 14, 20242.3002.3702.2802.3602.3602,812,500
Jun 13, 20242.3102.3502.2902.3302.3301,901,500
Jun 12, 20242.3402.3802.3002.3102.3101,951,000
Jun 11, 20242.3802.3802.3002.3402.3402,414,500
Jun 7, 20242.4202.4402.3702.3802.3801,985,500
Jun 6, 20242.4802.5002.4002.4202.4202,584,920
Jun 5, 20242.5302.5402.4602.4702.4701,958,400
Jun 4, 20242.4802.5302.4502.5102.5101,661,000
Jun 3, 20242.5002.5402.4702.4802.4801,393,000
May 31, 20242.5302.5502.4602.4702.4702,896,000
May 30, 20242.5602.6002.4602.4802.4806,379,500
May 29, 20242.6002.6202.5502.5802.5801,243,000
May 28, 20242.6002.6602.5902.6002.6001,622,000
May 27, 20242.5502.6402.5302.6302.6301,820,000
May 24, 20242.5802.6002.5302.5702.5703,285,500
May 23, 20242.7002.7002.6002.6202.6203,564,000
May 22, 20242.7602.7802.6902.7002.7005,513,000
May 21, 20242.8802.8802.7202.7502.7506,554,500
May 20, 20242.8202.9202.8102.8802.8805,628,500
May 17, 20242.8302.9502.8002.8302.83012,642,000
May 16, 20242.8302.8702.7802.8302.8304,455,500
May 14, 20242.9302.9802.7902.8302.8307,037,000
May 13, 20242.9902.9902.8602.9302.9303,798,500
May 10, 20242.8503.0502.8502.9902.9907,571,500
May 9, 20242.7402.8602.7402.8502.8503,262,000
May 8, 20242.8902.9202.7402.7502.7503,080,500
May 7, 20242.8403.0002.8002.8902.8909,950,500
May 6, 20242.9002.9202.7802.7902.7903,499,500
May 3, 20242.8802.9102.7902.8802.880845,000
May 2, 20242.7202.9202.7202.8802.8802,019,000
Apr 30, 20242.7902.8402.6502.7702.7704,077,500
Apr 29, 20242.6902.8602.6502.7902.79012,667,500
Apr 26, 20242.3902.7002.3902.6802.68013,623,170
Apr 25, 20242.4002.4302.3602.3902.3901,897,000
Apr 24, 20242.3102.4302.2702.3902.3905,865,770
Apr 23, 20242.2802.3602.2802.2802.2804,924,500
Apr 22, 20242.2702.3302.2502.2802.2801,850,500
Apr 19, 20242.3902.3902.2402.2602.2604,621,500
Apr 18, 20242.3802.4302.3402.3602.3603,608,500
Apr 17, 20242.4102.4802.3402.3902.3905,625,000
Apr 16, 20242.5602.5602.3802.3902.39010,239,500
Apr 15, 20242.6202.6302.5502.5702.5702,368,000
Apr 12, 20242.6702.7302.5902.6502.6504,275,500
Apr 11, 20242.6602.6902.6302.6702.6702,298,500
Apr 10, 20242.7102.7202.6602.6802.6801,307,500
Apr 9, 20242.5802.7602.5802.7102.7104,674,000
Apr 8, 20242.5202.6302.4702.5602.5604,543,000
Apr 5, 20242.6102.6102.4702.5302.5302,647,000
Apr 3, 20242.7302.7302.6002.6102.6104,814,000
Apr 2, 20242.6802.8502.6802.7302.7309,660,500
Mar 28, 20242.9402.9602.5702.6602.66021,021,300
Mar 27, 20243.0103.1002.9903.0503.0502,524,000
Mar 26, 20243.0003.0502.9703.0003.0001,634,000
Mar 25, 20243.0903.0902.9802.9902.9902,329,500
Mar 22, 20243.1703.1803.0403.0603.0602,370,500
Mar 21, 20243.0703.1903.0703.1703.1702,232,000
Mar 20, 20243.0803.1303.0503.0603.0603,112,000
Mar 19, 20243.1603.1603.0603.0803.0801,601,500
Mar 18, 20243.1803.2103.1403.1903.1901,283,000
Mar 15, 20243.2703.2703.1403.1903.1901,660,500
Mar 14, 20243.2603.4903.1903.2703.2704,579,000
Mar 13, 20243.3003.3403.2403.2603.2603,482,000
Mar 12, 20243.1003.3003.1003.2603.2607,617,700
Mar 11, 20242.9703.2302.9703.1003.1005,174,000
Mar 8, 20242.9303.0302.9302.9702.9701,380,500
Mar 7, 20242.9503.0302.9002.9202.9202,205,000
Mar 6, 20242.9403.0502.9203.0003.0002,241,000
Mar 5, 20243.0403.0502.9202.9402.9403,709,000
Mar 4, 20243.1203.1803.0603.0903.0901,520,500
Mar 1, 20243.0903.1602.9603.1303.1303,448,000
Feb 29, 20243.1003.2103.0703.0803.0805,683,000
Feb 28, 20243.2503.2903.0703.1203.1208,433,000
Feb 27, 20243.3703.3703.2003.2803.2806,969,756
Feb 26, 20243.4603.4703.3203.3703.3706,567,646
Feb 23, 20243.0303.4902.9503.4603.46013,941,500
Feb 22, 20242.9803.0602.9103.0303.0302,260,000
Feb 21, 20242.8102.9902.8102.9602.9602,938,500
Feb 20, 20242.8002.8502.7702.8102.8101,735,000
Feb 19, 20242.9202.9202.8202.8302.8301,177,000
Feb 16, 20242.7302.9502.6802.9202.9201,869,500
Feb 15, 20242.7502.7902.6902.7302.730930,000
Feb 14, 20242.6202.7502.6002.7502.750834,000
Feb 9, 20242.6602.6602.6602.6602.660-
Feb 8, 20242.6502.8202.6402.7502.7504,260,000
Feb 7, 20242.7402.7802.6302.6502.6503,373,500
Feb 6, 20242.4402.7002.4002.6702.6707,273,400
Feb 5, 20242.5302.5402.4302.4402.4402,901,000
Feb 2, 20242.5802.7302.5302.5402.54013,244,500
Feb 1, 20242.5102.7702.4502.5802.58044,926,100
Jan 31, 20242.6102.6202.4802.5202.5204,409,500
Jan 30, 20242.8502.8502.6002.6002.60041,838,500
Jan 29, 20242.9202.9502.8302.8402.8401,469,500

Related Tickers

SNP.BK S&P Syndicate Public Company Limited
11.10
-0.89%
 
AU.BK After You Public Company Limited
9.35
-2.60%
 
9922.HK Jiumaojiu International Holdings Limited
2.620
-1.13%
 
0341.HK CAFE DE CORAL H
7.580
-0.26%
 
ARKR Ark Restaurants Corp.
13.31
+1.22%
 
9987.HK Yum China Holdings, Inc.
353.000
-1.23%
 
NATH Nathan's Famous, Inc.
80.91
-0.71%
 
MARS.L Marston's PLC
40.75
+0.49%
 
DOM.L Domino's Pizza Group plc
300.40
-0.79%
 
6862.HK Haidilao International Holding Ltd.
14.500
+0.97%