NetDragon Websoft Holdings Limited (HKG:0777)
Hong Kong
· Delayed Price · Currency is HKD 8.80
+0.17 (1.97%)
At close: Mar 9, 2026
HKG:0777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.53 | 8.80 | 8.30 | 8.80 | 8.80 | 1.97% | 2,468,500 |
| Mar 6, 2026 | 8.40 | 8.64 | 8.38 | 8.63 | 8.63 | 2.74% | 1,457,000 |
| Mar 5, 2026 | 8.54 | 8.59 | 8.36 | 8.40 | 8.40 | -0.24% | 1,686,000 |
| Mar 4, 2026 | 8.45 | 8.51 | 8.33 | 8.42 | 8.42 | -1.06% | 2,019,000 |
| Mar 3, 2026 | 8.58 | 8.72 | 8.46 | 8.51 | 8.51 | -0.70% | 2,987,000 |
| Mar 2, 2026 | 8.90 | 8.91 | 8.56 | 8.57 | 8.57 | -5.09% | 3,734,526 |
| Feb 27, 2026 | 9.03 | 9.14 | 9.00 | 9.03 | 9.03 | -0.22% | 2,374,526 |
| Feb 26, 2026 | 9.33 | 9.33 | 9.05 | 9.05 | 9.05 | -2.58% | 2,825,500 |
| Feb 25, 2026 | 9.40 | 9.48 | 9.28 | 9.29 | 9.29 | -0.21% | 1,415,000 |
| Feb 24, 2026 | 9.73 | 9.73 | 9.28 | 9.31 | 9.31 | -4.41% | 4,588,181 |
| Feb 23, 2026 | 9.55 | 9.80 | 9.55 | 9.74 | 9.74 | 1.99% | 852,500 |
| Feb 20, 2026 | 9.67 | 9.83 | 9.48 | 9.55 | 9.55 | -1.14% | 880,202 |
| Feb 16, 2026 | 9.65 | 9.66 | 9.50 | 9.66 | 9.66 | - | 476,000 |
| Feb 13, 2026 | 9.70 | 9.79 | 9.60 | 9.66 | 9.66 | -0.41% | 2,628,000 |
| Feb 12, 2026 | 9.84 | 9.92 | 9.69 | 9.70 | 9.70 | -1.42% | 1,561,183 |
| Feb 11, 2026 | 9.89 | 9.99 | 9.80 | 9.84 | 9.84 | -0.20% | 1,173,192 |
| Feb 10, 2026 | 9.67 | 10.02 | 9.67 | 9.86 | 9.86 | 1.96% | 2,252,799 |
| Feb 9, 2026 | 9.70 | 9.75 | 9.61 | 9.67 | 9.67 | 1.36% | 1,405,500 |
| Feb 6, 2026 | 9.62 | 9.63 | 9.50 | 9.54 | 9.54 | -1.95% | 2,652,500 |
| Feb 5, 2026 | 9.69 | 9.80 | 9.58 | 9.73 | 9.73 | -0.21% | 2,676,500 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.69 | 9.75 | 9.75 | -1.52% | 2,265,700 |
| Feb 3, 2026 | 9.84 | 9.94 | 9.71 | 9.90 | 9.90 | 0.61% | 1,698,000 |
| Feb 2, 2026 | 10.06 | 10.06 | 9.64 | 9.84 | 9.84 | -2.09% | 4,549,000 |
| Jan 30, 2026 | 10.16 | 10.20 | 10.01 | 10.05 | 10.05 | -1.57% | 3,137,000 |
| Jan 29, 2026 | 10.25 | 10.35 | 10.12 | 10.21 | 10.21 | -0.39% | 1,901,500 |
| Jan 28, 2026 | 10.19 | 10.28 | 10.18 | 10.25 | 10.25 | 0.69% | 1,719,500 |
| Jan 27, 2026 | 10.25 | 10.33 | 10.16 | 10.18 | 10.18 | -0.68% | 2,309,500 |
| Jan 26, 2026 | 10.36 | 10.44 | 10.18 | 10.25 | 10.25 | -1.06% | 2,051,000 |
| Jan 23, 2026 | 10.52 | 10.53 | 10.34 | 10.36 | 10.36 | -0.77% | 3,228,500 |
| Jan 22, 2026 | 10.37 | 10.56 | 10.37 | 10.44 | 10.44 | 0.68% | 2,947,000 |
| Jan 21, 2026 | 10.33 | 10.43 | 10.22 | 10.37 | 10.37 | 0.39% | 2,529,000 |
| Jan 20, 2026 | 10.21 | 10.38 | 10.21 | 10.33 | 10.33 | 0.68% | 1,827,000 |
| Jan 19, 2026 | 10.71 | 10.71 | 10.22 | 10.26 | 10.26 | -5.00% | 5,503,000 |
| Jan 16, 2026 | 11.03 | 11.17 | 10.75 | 10.80 | 10.80 | -1.73% | 2,967,200 |
| Jan 15, 2026 | 11.74 | 11.74 | 10.89 | 10.99 | 10.99 | -6.15% | 8,618,000 |
| Jan 14, 2026 | 11.00 | 12.08 | 10.88 | 11.71 | 11.71 | 7.43% | 16,980,000 |
| Jan 13, 2026 | 10.98 | 11.06 | 10.75 | 10.90 | 10.90 | 0.46% | 3,691,174 |
| Jan 12, 2026 | 10.43 | 10.88 | 10.43 | 10.85 | 10.85 | 3.73% | 3,563,200 |
| Jan 9, 2026 | 10.53 | 10.53 | 10.33 | 10.46 | 10.46 | -0.38% | 1,883,500 |
| Jan 8, 2026 | 10.74 | 10.74 | 10.40 | 10.50 | 10.50 | -1.59% | 2,221,500 |
| Jan 7, 2026 | 10.68 | 10.72 | 10.56 | 10.67 | 10.67 | -0.28% | 1,375,839 |
| Jan 6, 2026 | 10.57 | 10.79 | 10.57 | 10.70 | 10.70 | 1.81% | 2,487,000 |
| Jan 5, 2026 | 10.69 | 10.69 | 10.46 | 10.51 | 10.51 | -1.87% | 2,026,500 |
| Jan 2, 2026 | 10.45 | 10.80 | 10.44 | 10.71 | 10.71 | 2.49% | 807,000 |
| Dec 31, 2025 | 10.28 | 10.55 | 10.21 | 10.45 | 10.45 | 1.26% | 1,707,500 |
| Dec 30, 2025 | 10.26 | 10.46 | 10.24 | 10.32 | 10.32 | 0.58% | 2,706,661 |
| Dec 29, 2025 | 10.39 | 10.57 | 10.23 | 10.26 | 10.26 | -1.25% | 3,474,600 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.35 | 10.39 | 10.39 | -0.86% | 951,073 |
| Dec 23, 2025 | 10.53 | 10.65 | 10.39 | 10.48 | 10.48 | -1.23% | 2,502,000 |
| Dec 22, 2025 | 10.66 | 10.75 | 10.51 | 10.61 | 10.61 | -0.47% | 1,861,200 |
| Dec 19, 2025 | 10.54 | 10.74 | 10.54 | 10.66 | 10.66 | 1.04% | 1,498,500 |
| Dec 18, 2025 | 10.61 | 10.64 | 10.50 | 10.55 | 10.55 | -0.66% | 1,603,500 |
| Dec 17, 2025 | 10.62 | 10.80 | 10.47 | 10.62 | 10.62 | 0.28% | 1,824,500 |
| Dec 16, 2025 | 10.89 | 10.89 | 10.54 | 10.59 | 10.59 | -2.58% | 1,096,500 |
| Dec 15, 2025 | 10.90 | 10.92 | 10.80 | 10.87 | 10.87 | -0.37% | 583,000 |
| Dec 12, 2025 | 10.71 | 10.91 | 10.71 | 10.91 | 10.91 | 1.68% | 899,100 |
| Dec 11, 2025 | 10.88 | 10.88 | 10.69 | 10.73 | 10.73 | -0.74% | 1,314,176 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.72 | 10.81 | 10.81 | -1.01% | 1,208,500 |
| Dec 9, 2025 | 11.02 | 11.15 | 10.80 | 10.92 | 10.92 | -1.62% | 1,846,000 |
| Dec 8, 2025 | 11.07 | 11.17 | 11.00 | 11.10 | 11.10 | -0.63% | 1,374,500 |
| Dec 5, 2025 | 11.14 | 11.19 | 11.04 | 11.17 | 11.17 | 0.36% | 741,000 |
| Dec 4, 2025 | 11.25 | 11.28 | 11.13 | 11.13 | 11.13 | -0.45% | 701,000 |
| Dec 3, 2025 | 11.37 | 11.37 | 11.14 | 11.18 | 11.18 | -1.50% | 787,000 |
| Dec 2, 2025 | 11.23 | 11.44 | 11.11 | 11.35 | 11.35 | 0.71% | 1,421,000 |
| Dec 1, 2025 | 11.36 | 11.36 | 11.15 | 11.27 | 11.27 | -0.62% | 1,657,000 |
| Nov 28, 2025 | 11.69 | 11.69 | 11.26 | 11.34 | 11.34 | -0.61% | 841,500 |
| Nov 27, 2025 | 11.61 | 11.63 | 11.39 | 11.41 | 11.41 | -0.35% | 2,174,500 |
| Nov 26, 2025 | 11.80 | 11.88 | 11.45 | 11.45 | 11.45 | -2.64% | 1,891,500 |
| Nov 25, 2025 | 11.30 | 11.78 | 11.30 | 11.76 | 11.76 | 3.43% | 2,126,921 |
| Nov 24, 2025 | 11.00 | 11.39 | 11.00 | 11.37 | 11.37 | 3.74% | 2,111,000 |
| Nov 21, 2025 | 11.08 | 11.08 | 10.88 | 10.96 | 10.96 | -1.79% | 2,456,235 |
| Nov 20, 2025 | 11.25 | 11.40 | 11.06 | 11.16 | 11.16 | -0.80% | 1,644,735 |
| Nov 19, 2025 | 11.06 | 11.32 | 11.06 | 11.25 | 11.25 | 1.08% | 1,451,522 |
| Nov 18, 2025 | 11.28 | 11.30 | 11.07 | 11.13 | 11.13 | -2.11% | 1,952,660 |
| Nov 17, 2025 | 11.40 | 11.55 | 11.25 | 11.37 | 11.37 | -0.96% | 3,223,500 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.44 | 11.48 | 11.48 | -3.20% | 3,295,500 |
| Nov 13, 2025 | 11.94 | 11.97 | 11.66 | 11.86 | 11.86 | -0.67% | 2,746,500 |
| Nov 12, 2025 | 11.89 | 11.95 | 11.79 | 11.94 | 11.94 | 0.51% | 1,205,500 |
| Nov 11, 2025 | 11.97 | 11.99 | 11.75 | 11.88 | 11.88 | 0.08% | 2,115,160 |
| Nov 10, 2025 | 11.87 | 12.02 | 11.77 | 11.87 | 11.87 | -0.25% | 2,357,000 |
| Nov 7, 2025 | 11.77 | 11.94 | 11.71 | 11.90 | 11.90 | 0.17% | 2,638,000 |
| Nov 6, 2025 | 11.83 | 11.96 | 11.71 | 11.88 | 11.88 | -0.17% | 3,329,500 |
| Nov 5, 2025 | 12.01 | 12.05 | 11.80 | 11.90 | 11.90 | -2.14% | 2,384,500 |
| Nov 4, 2025 | 12.12 | 12.30 | 12.08 | 12.16 | 12.16 | -0.57% | 1,795,840 |
| Nov 3, 2025 | 12.31 | 12.31 | 12.03 | 12.23 | 12.23 | 0.74% | 3,102,500 |
| Oct 31, 2025 | 12.45 | 12.59 | 12.14 | 12.14 | 12.14 | -3.57% | 3,321,500 |
| Oct 30, 2025 | 12.65 | 12.89 | 12.48 | 12.59 | 12.59 | -0.32% | 2,919,000 |
| Oct 28, 2025 | 12.89 | 12.94 | 12.51 | 12.63 | 12.63 | -1.94% | 2,525,537 |
| Oct 27, 2025 | 13.01 | 13.01 | 12.72 | 12.88 | 12.88 | -0.31% | 3,197,000 |
| Oct 24, 2025 | 12.97 | 13.15 | 12.72 | 12.92 | 12.92 | 1.73% | 4,069,500 |
| Oct 23, 2025 | 12.36 | 13.00 | 12.35 | 12.70 | 12.70 | 2.75% | 9,230,500 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.22 | 12.36 | 12.36 | -0.80% | 1,673,600 |
| Oct 21, 2025 | 12.48 | 12.84 | 12.39 | 12.46 | 12.46 | 0.56% | 4,194,500 |
| Oct 20, 2025 | 12.39 | 12.49 | 12.18 | 12.39 | 12.39 | 1.56% | 2,579,000 |
| Oct 17, 2025 | 12.68 | 12.68 | 12.07 | 12.20 | 12.20 | -4.01% | 4,445,600 |
| Oct 16, 2025 | 12.93 | 13.00 | 12.52 | 12.71 | 12.71 | -1.47% | 3,789,622 |
| Oct 15, 2025 | 12.84 | 13.06 | 12.64 | 12.90 | 12.90 | 1.74% | 5,583,122 |
| Oct 14, 2025 | 13.27 | 13.29 | 12.60 | 12.68 | 12.68 | -2.31% | 4,591,000 |
| Oct 13, 2025 | 13.38 | 13.38 | 12.76 | 12.98 | 12.98 | -5.19% | 10,967,300 |
| Oct 10, 2025 | 13.98 | 14.02 | 13.41 | 13.69 | 13.69 | -2.49% | 9,852,500 |