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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NetDragon Websoft Holdings Limited (0777.HK) HKSE