NetDragon Websoft Holdings Limited - 0777.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	12.39	12.39	12.39	12.49	12.18	2.58M
October 17, 2025	12.68	12.2	12.2	12.68	12.07	4.45M
October 16, 2025	12.93	12.71	12.71	13	12.52	3.79M
October 15, 2025	12.84	12.9	12.9	13.06	12.64	5.59M
October 14, 2025	13.27	12.68	12.68	13.29	12.6	4.59M
October 13, 2025	13.38	12.98	12.98	13.38	12.76	10.97M
October 10, 2025	13.98	13.69	13.69	14.02	13.41	9.85M
October 09, 2025	14.72	14.04	14.04	15.1	13.4	15.42M
October 08, 2025	14.15	14.36	14.36	14.36	13.78	2.93M
October 06, 2025	14.07	14.1	14.1	14.21	13.91	2.29M
October 03, 2025	14.5	14.07	14.07	14.52	13.98	3.29M
October 02, 2025	15.4	14.53	14.53	15.4	14.4	6.35M
September 30, 2025	16	15.48	15.48	16	15.24	18.28M
September 29, 2025	15.79	16.19	16.19	16.8	14.84	50.33M
September 26, 2025	12.85	14.66	14.66	15.39	12.81	69.26M
September 25, 2025	12.36	12.6	12.6	13.15	12.19	11.43M
September 24, 2025	11.89	12.47	12.47	13.56	11.69	24.6M
September 23, 2025	11.96	11.81	11.81	11.99	11.55	2.25M
September 22, 2025	11.67	11.85	11.85	11.86	11.57	2.53M
September 19, 2025	11.9	11.71	11.71	11.9	11.53	1.75M
September 18, 2025	11.84	11.9	11.9	12.3	11.71	4.51M
September 17, 2025	11.65	11.83	11.83	11.85	11.46	2.83M
September 16, 2025	11.98	11.65	11.65	11.98	11.5	2.77M
September 15, 2025	11.34	11.93	11.93	11.93	11.19	4.65M
September 12, 2025	11.08	11.32	11.32	11.35	11.08	2.35M
September 11, 2025	10.82	11	11	11.1	10.74	2.07M
September 10, 2025	10.86	10.79	10.79	10.86	10.65	1.74M
September 09, 2025	10.99	11.14	10.64	11.33	10.99	3.45M
September 08, 2025	11.2	11.08	10.58	11.2	10.87	8.18M
September 05, 2025	10.57	11.2	11.2	11.2	10.57	8.03M
September 04, 2025	10.65	10.6	10.6	10.77	10.57	3.02M
September 03, 2025	10.6	10.6	10.6	10.78	10.56	3.04M
September 02, 2025	10.6	10.59	10.59	10.7	10.5	2.05M
September 01, 2025	10.5	10.68	10.68	10.79	10.5	3.82M
August 29, 2025	10.81	10.42	10.42	10.9	10.34	12.35M
August 28, 2025	11.76	11.69	11.69	11.87	11.46	2.55M
August 27, 2025	12.03	11.96	11.96	12.25	11.82	2.62M
August 26, 2025	12.03	12.03	12.03	12.22	11.82	2.68M
August 25, 2025	12.02	11.93	11.93	12.12	11.86	3.38M
August 22, 2025	11.99	11.92	11.92	12	11.77	1.86M
August 21, 2025	11.92	11.83	11.83	11.97	11.71	1.94M
August 20, 2025	12.35	11.9	11.9	12.35	11.7	3.06M
August 19, 2025	12.88	12.43	12.43	12.88	12.36	3.69M
August 18, 2025	11.75	12.9	12.9	13.3	11.55	15.65M
August 15, 2025	11.61	11.61	11.61	11.75	11.31	1.36M
August 14, 2025	11.54	11.61	11.61	11.92	11.49	3.69M
August 13, 2025	11.26	11.48	11.48	11.5	11.24	2.57M
August 12, 2025	11.28	11.22	11.22	11.29	11.13	859,488
August 11, 2025	11.3	11.28	11.28	11.3	11.09	1.15M
August 08, 2025	11.29	11.2	11.2	11.3	11.05	1.16M
August 07, 2025	10.94	11.31	11.31	11.43	10.94	2.81M
August 06, 2025	11.07	11.02	11.02	11.08	10.91	1.2M
August 05, 2025	10.76	11.07	11.07	11.21	10.71	2.56M
August 04, 2025	10.66	10.7	10.7	10.7	10.53	1.28M
August 01, 2025	10.72	10.66	10.66	10.86	10.6	1.55M
July 31, 2025	10.8	10.86	10.86	10.94	10.78	1.73M
July 30, 2025	11	10.86	10.86	11.06	10.8	1.19M
July 29, 2025	11.1	11	11	11.1	10.84	1.69M
July 28, 2025	11.12	11.02	11.02	11.12	10.96	1.1M
July 25, 2025	11.24	11.08	11.08	11.3	10.96	2.12M

NetDragon Websoft Holdings Limited (0777.HK) HKSE