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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.08	11.24	11.24	11.24	11.04	1.64M
July 23, 2025	11.12	11.14	11.14	11.2	11.06	1.44M
July 22, 2025	11.1	11.04	11.04	11.16	11.04	1.89M
July 21, 2025	11.24	11.16	11.16	11.34	11.06	1.81M
July 18, 2025	11.28	11.26	11.26	11.44	11.18	1.76M
July 17, 2025	11.28	11.24	11.24	11.36	11.08	2.36M
July 16, 2025	11.22	11.18	11.18	11.34	11.1	2.37M
July 15, 2025	11.08	11.16	11.16	11.22	10.9	3.28M
July 14, 2025	11.04	11.06	11.06	11.18	10.84	2.94M
July 11, 2025	11.08	11.04	11.04	11.26	10.94	4.39M
July 10, 2025	11.24	10.98	10.98	11.32	10.9	5.77M
July 09, 2025	10.78	11.1	11.1	11.62	10.7	25.52M
July 08, 2025	10.46	10.78	10.78	10.8	10.42	3.64M
July 07, 2025	10.4	10.42	10.42	10.44	10.22	2.05M
July 04, 2025	10.44	10.44	10.44	10.56	10.3	2.84M
July 03, 2025	10.68	10.5	10.5	10.68	10.38	3.41M
July 02, 2025	10.74	10.7	10.7	10.92	10.6	2.97M
June 30, 2025	10.64	10.74	10.74	11.16	10.48	6.64M
June 27, 2025	10.52	10.58	10.58	10.78	10.48	2.73M
June 26, 2025	10.7	10.6	10.6	10.84	10.38	5.23M
June 25, 2025	10.78	10.58	10.58	10.78	10.46	5.05M
June 24, 2025	10.12	10.68	10.68	10.7	10.08	7.85M
June 23, 2025	10.1	10.02	10.02	10.1	9.85	2.72M
June 20, 2025	10.48	10.1	10.1	10.52	9.93	8.31M
June 19, 2025	10.48	10.2	10.2	10.62	10.16	6.3M
June 18, 2025	10.5	10.42	10.42	10.76	10.2	8.54M
June 17, 2025	10.5	10.36	10.36	10.92	10.14	11.9M
June 16, 2025	10.5	10.44	10.44	11.02	10.04	19.08M
June 13, 2025	10.26	10.54	10.54	10.54	9.98	15.19M

NetDragon Websoft Holdings Limited (0777.HK) HKSE