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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.67	9.55	9.55	9.83	9.48	880,702
February 16, 2026	9.65	9.66	9.66	9.66	9.5	476,500
February 13, 2026	9.7	9.66	9.66	9.79	9.6	2.63M
February 12, 2026	9.84	9.7	9.7	9.92	9.69	1.56M
February 11, 2026	9.89	9.84	9.84	9.99	9.8	1.17M
February 10, 2026	9.67	9.86	9.86	10.02	9.67	2.22M
February 09, 2026	9.7	9.67	9.67	9.75	9.61	1.41M
February 06, 2026	9.62	9.54	9.54	9.63	9.5	2.65M
February 05, 2026	9.69	9.73	9.73	9.8	9.58	2.68M
February 04, 2026	9.98	9.75	9.75	9.98	9.69	2.27M
February 03, 2026	9.84	9.9	9.9	9.94	9.71	1.7M
February 02, 2026	10.06	9.84	9.84	10.06	9.64	4.55M
January 30, 2026	10.16	10.05	10.05	10.2	10.01	3.14M
January 29, 2026	10.25	10.21	10.21	10.35	10.12	1.9M
January 28, 2026	10.19	10.25	10.25	10.28	10.18	1.72M
January 27, 2026	10.25	10.18	10.18	10.33	10.16	2.31M
January 26, 2026	10.36	10.25	10.25	10.44	10.18	2.05M
January 23, 2026	10.52	10.36	10.36	10.53	10.34	3.25M
January 22, 2026	10.37	10.44	10.44	10.56	10.37	2.95M
January 21, 2026	10.33	10.37	10.37	10.43	10.22	2.53M
January 20, 2026	10.21	10.33	10.33	10.38	10.21	1.8M
January 19, 2026	10.71	10.26	10.26	10.71	10.22	5.51M
January 16, 2026	11.03	10.8	10.8	11.17	10.75	2.97M
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

NetDragon Websoft Holdings Limited (0777.HK) HKSE