Netjoy Holdings Limited - 2131.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.46	0.46	0.46	0.46	0.46	0
April 24, 2025	0.46	0.46	0.46	0.46	0.46	0
April 23, 2025	0.46	0.46	0.46	0.46	0.46	0
April 22, 2025	0.46	0.46	0.46	0.46	0.46	0
April 17, 2025	0.46	0.46	0.46	0.46	0.46	0
April 16, 2025	0.46	0.46	0.46	0.46	0.46	0
April 15, 2025	0.46	0.46	0.46	0.46	0.46	0
April 14, 2025	0.46	0.46	0.46	0.46	0.46	0
April 11, 2025	0.46	0.46	0.46	0.46	0.46	0
April 10, 2025	0.46	0.46	0.46	0.46	0.46	0
April 09, 2025	0.46	0.46	0.46	0.46	0.46	0
April 08, 2025	0.46	0.46	0.46	0.46	0.46	0
April 07, 2025	0.46	0.46	0.46	0.46	0.46	0
April 03, 2025	0.46	0.46	0.46	0.46	0.46	0
April 02, 2025	0.46	0.46	0.46	0.46	0.46	0
April 01, 2025	0.46	0.46	0.46	0.46	0.46	0
March 31, 2025	0.47	0.46	0.46	0.47	0.45	444,000
March 28, 2025	0.48	0.47	0.47	0.49	0.46	662,000
March 27, 2025	0.48	0.48	0.48	0.49	0.47	623,000
March 26, 2025	0.46	0.48	0.48	0.48	0.46	368,000
March 25, 2025	0.57	0.49	0.49	0.57	0.46	6.71M
March 24, 2025	0.6	0.6	0.6	0.61	0.57	494,000
March 21, 2025	0.62	0.59	0.59	0.64	0.59	754,900
March 20, 2025	0.62	0.61	0.61	0.64	0.6	490,000
March 19, 2025	0.65	0.65	0.65	0.66	0.63	130,000
March 18, 2025	0.64	0.65	0.65	0.65	0.64	589,000
March 17, 2025	0.64	0.64	0.64	0.65	0.62	1.25M
March 14, 2025	0.66	0.64	0.64	0.66	0.64	675,000
March 13, 2025	0.65	0.65	0.65	0.66	0.64	400,000
March 12, 2025	0.66	0.65	0.65	0.67	0.65	501,000
March 11, 2025	0.65	0.66	0.66	0.66	0.63	883,000
March 10, 2025	0.66	0.65	0.65	0.68	0.65	298,000
March 07, 2025	0.68	0.66	0.66	0.69	0.65	1.07M
March 06, 2025	0.65	0.68	0.68	0.72	0.63	3.73M
March 05, 2025	0.65	0.66	0.66	0.68	0.64	518,000
March 04, 2025	0.64	0.65	0.65	0.67	0.64	458,000
March 03, 2025	0.67	0.65	0.65	0.68	0.65	328,000
February 28, 2025	0.68	0.66	0.66	0.69	0.64	1.93M
February 27, 2025	0.7	0.68	0.68	0.71	0.68	522,000
February 26, 2025	0.69	0.7	0.7	0.71	0.69	842,000
February 25, 2025	0.7	0.69	0.69	0.7	0.68	1.18M
February 24, 2025	0.71	0.71	0.71	0.72	0.7	518,000
February 21, 2025	0.72	0.71	0.71	0.73	0.69	2.74M
February 20, 2025	0.73	0.7	0.7	0.73	0.7	1.37M
February 19, 2025	0.72	0.74	0.74	0.75	0.72	862,000
February 18, 2025	0.74	0.74	0.74	0.76	0.72	2.2M
February 17, 2025	0.8	0.74	0.74	0.8	0.72	3.51M
February 14, 2025	0.73	0.8	0.8	0.82	0.7	7.52M
February 13, 2025	0.7	0.72	0.72	0.73	0.69	2.63M
February 12, 2025	0.7	0.69	0.69	0.72	0.68	1.61M
February 11, 2025	0.74	0.69	0.69	0.75	0.68	2.62M
February 10, 2025	0.72	0.75	0.75	0.77	0.72	3.86M
February 07, 2025	0.77	0.72	0.72	0.77	0.68	3.48M
February 06, 2025	0.67	0.76	0.76	0.77	0.65	4.01M
February 05, 2025	0.65	0.67	0.67	0.67	0.64	193,000
February 04, 2025	0.67	0.67	0.67	0.71	0.66	1.46M
February 03, 2025	0.67	0.66	0.66	0.67	0.63	290,000
January 28, 2025	0.66	0.65	0.65	0.67	0.63	117,000
January 27, 2025	0.64	0.65	0.65	0.65	0.64	158,000
January 24, 2025	0.61	0.64	0.64	0.64	0.61	187,000

Netjoy Holdings Limited (2131.HK) HKSE