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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11.74	10.99	10.99	11.74	10.89	8.62M
January 14, 2026	11	11.71	11.71	12.08	10.88	16.98M
January 13, 2026	10.98	10.9	10.9	11.06	10.75	3.69M
January 12, 2026	10.43	10.85	10.85	10.88	10.43	3.56M
January 09, 2026	10.53	10.46	10.46	10.53	10.33	1.88M
January 08, 2026	10.74	10.5	10.5	10.74	10.4	2.22M
January 07, 2026	10.68	10.67	10.67	10.72	10.56	1.38M
January 06, 2026	10.57	10.7	10.7	10.79	10.57	2.49M
January 05, 2026	10.69	10.51	10.51	10.69	10.46	2.03M
January 02, 2026	10.45	10.71	10.71	10.8	10.44	807,500
December 31, 2025	10.28	10.44	10.44	10.55	10.21	1.54M
December 30, 2025	10.26	10.32	10.32	10.46	10.24	2.66M
December 29, 2025	10.39	10.26	10.26	10.57	10.23	3.47M
December 24, 2025	10.48	10.39	10.39	10.48	10.35	952,073
December 23, 2025	10.53	10.48	10.48	10.65	10.39	2.5M
December 22, 2025	10.66	10.61	10.61	10.75	10.51	1.86M
December 19, 2025	10.54	10.66	10.66	10.74	10.54	1.5M
December 18, 2025	10.61	10.55	10.55	10.64	10.5	1.6M
December 17, 2025	10.62	10.62	10.62	10.8	10.47	1.82M
December 16, 2025	10.89	10.59	10.59	10.89	10.54	1.1M
December 15, 2025	10.9	10.87	10.87	10.92	10.8	583,000
December 12, 2025	10.71	10.9	10.9	10.91	10.71	883,600
December 11, 2025	10.88	10.73	10.73	10.88	10.69	1.31M
December 10, 2025	10.9	10.81	10.81	10.9	10.72	1.17M
December 09, 2025	11.02	10.92	10.92	11.15	10.8	1.85M
December 08, 2025	11.07	11.1	11.1	11.17	11	1.37M
December 05, 2025	11.14	11.17	11.17	11.19	11.04	745,500
December 04, 2025	11.25	11.13	11.13	11.28	11.13	690,500
December 03, 2025	11.37	11.18	11.18	11.37	11.14	788,000
December 02, 2025	11.23	11.35	11.35	11.44	11.11	1.42M
December 01, 2025	11.36	11.27	11.27	11.36	11.15	1.66M
November 28, 2025	11.69	11.34	11.34	11.69	11.26	821,000
November 27, 2025	11.61	11.41	11.41	11.63	11.39	2.17M
November 26, 2025	11.8	11.45	11.45	11.88	11.45	1.89M
November 25, 2025	11.3	11.76	11.76	11.78	11.3	2.13M
November 24, 2025	11	11.37	11.37	11.39	11	2.11M
November 21, 2025	11.08	10.96	10.96	11.08	10.88	2.46M
November 20, 2025	11.25	11.16	11.16	11.4	11.06	1.65M
November 19, 2025	11.06	11.25	11.25	11.32	11.06	1.4M
November 18, 2025	11.28	11.13	11.13	11.3	11.07	1.95M
November 17, 2025	11.4	11.37	11.37	11.55	11.25	3.22M
November 14, 2025	11.8	11.48	11.48	11.8	11.44	3.3M
November 13, 2025	11.94	11.86	11.86	11.97	11.66	2.75M
November 12, 2025	11.89	11.94	11.94	11.95	11.79	1.21M
November 11, 2025	11.97	11.88	11.88	11.99	11.75	2.12M
November 10, 2025	11.87	11.87	11.87	12.02	11.77	2.36M
November 07, 2025	11.77	11.9	11.9	11.94	11.71	2.64M
November 06, 2025	11.83	11.88	11.88	11.96	11.71	3.33M
November 05, 2025	12.01	11.9	11.9	12.05	11.8	2.38M
November 04, 2025	12.12	12.16	12.16	12.3	12.08	1.8M
November 03, 2025	12.31	12.23	12.23	12.31	12.03	3.1M
October 31, 2025	12.45	12.14	12.14	12.59	12.14	3.32M
October 30, 2025	12.65	12.59	12.59	12.89	12.48	2.92M
October 28, 2025	12.89	12.63	12.63	12.94	12.51	2.53M
October 27, 2025	13.01	12.88	12.88	13.01	12.72	3.2M
October 26, 2025	13.01	12.88	12.88	13.01	12.72	3.2M
October 24, 2025	12.97	12.92	12.92	13.15	12.72	4.08M
October 23, 2025	12.36	12.7	12.7	13	12.35	9.23M
October 22, 2025	12.5	12.36	12.36	12.5	12.22	1.68M
October 21, 2025	12.48	12.46	12.46	12.84	12.39	4.19M

NetDragon Websoft Holdings Limited (0777.HK) HKSE