Netjoy Holdings Limited (HKG:2131)
Hong Kong
· Delayed Price · Currency is HKD 0.455
-0.010 (-2.15%)
Mar 31, 2025, 3:58 PM HKT
Netjoy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 420,000 |
| Mar 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -3.12% | 661,000 |
| Mar 27, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 614,000 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -2.06% | 367,000 |
| Mar 25, 2025 | 0.57 | 0.57 | 0.46 | 0.49 | 0.49 | -19.17% | 6,709,000 |
| Mar 24, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 494,000 |
| Mar 21, 2025 | 0.62 | 0.64 | 0.59 | 0.59 | 0.59 | -3.28% | 734,900 |
| Mar 20, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -6.15% | 461,000 |
| Mar 19, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 129,000 |
| Mar 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 589,000 |
| Mar 17, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 1,252,000 |
| Mar 14, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 635,000 |
| Mar 13, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 400,000 |
| Mar 12, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 497,000 |
| Mar 11, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 883,000 |
| Mar 10, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 297,000 |
| Mar 7, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 1,042,000 |
| Mar 6, 2025 | 0.65 | 0.72 | 0.63 | 0.68 | 0.68 | 3.03% | 3,715,000 |
| Mar 5, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 521,000 |
| Mar 4, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | - | 456,000 |
| Mar 3, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 313,000 |
| Feb 28, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -2.94% | 1,930,000 |
| Feb 27, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 522,000 |
| Feb 26, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 831,000 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 1,175,000 |
| Feb 24, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 518,000 |
| Feb 21, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | 1.43% | 2,743,000 |
| Feb 20, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -5.41% | 1,370,000 |
| Feb 19, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | - | 862,000 |
| Feb 18, 2025 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | - | 2,197,000 |
| Feb 17, 2025 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -7.50% | 3,506,000 |
| Feb 14, 2025 | 0.73 | 0.82 | 0.70 | 0.80 | 0.80 | 11.11% | 7,523,000 |
| Feb 13, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 4.35% | 2,626,000 |
| Feb 12, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | - | 1,614,000 |
| Feb 11, 2025 | 0.74 | 0.75 | 0.68 | 0.69 | 0.69 | -8.00% | 2,608,000 |
| Feb 10, 2025 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 4.17% | 3,861,000 |
| Feb 7, 2025 | 0.77 | 0.77 | 0.68 | 0.72 | 0.72 | -5.26% | 3,481,000 |
| Feb 6, 2025 | 0.67 | 0.77 | 0.65 | 0.76 | 0.76 | 13.43% | 4,008,000 |
| Feb 5, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 191,000 |
| Feb 4, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | 1.52% | 1,463,000 |
| Feb 3, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 290,000 |
| Jan 28, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | - | 117,000 |
| Jan 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 157,000 |
| Jan 24, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 6.67% | 186,000 |
| Jan 23, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 259,000 |
| Jan 22, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 189,000 |
| Jan 21, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 192,000 |
| Jan 20, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 1,070,000 |
| Jan 17, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | - | 1,878,000 |
| Jan 16, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 70,000 |
| Jan 15, 2025 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | -1.54% | 297,000 |
| Jan 14, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 4.84% | 559,000 |
| Jan 13, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | -4.62% | 426,000 |
| Jan 10, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 155,000 |
| Jan 9, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 670,000 |
| Jan 8, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 530,000 |
| Jan 7, 2025 | 0.64 | 0.68 | 0.61 | 0.67 | 0.67 | 3.08% | 1,239,000 |
| Jan 6, 2025 | 0.70 | 0.72 | 0.63 | 0.65 | 0.65 | -8.45% | 1,961,000 |
| Jan 3, 2025 | 0.58 | 0.79 | 0.58 | 0.71 | 0.71 | 22.41% | 8,070,000 |
| Jan 2, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 304,000 |
| Dec 31, 2024 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 3.57% | 386,000 |
| Dec 30, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 275,756 |
| Dec 27, 2024 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | -1.75% | 529,000 |
| Dec 24, 2024 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 76,000 |
| Dec 23, 2024 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 5.45% | 183,000 |
| Dec 20, 2024 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -3.51% | 2,147,000 |
| Dec 19, 2024 | 0.65 | 0.65 | 0.55 | 0.57 | 0.57 | -9.52% | 1,932,000 |
| Dec 18, 2024 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 462,000 |
| Dec 17, 2024 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -1.52% | 414,000 |
| Dec 16, 2024 | 0.72 | 0.72 | 0.64 | 0.66 | 0.66 | -5.71% | 450,000 |
| Dec 13, 2024 | 0.68 | 0.73 | 0.64 | 0.70 | 0.70 | 4.48% | 1,575,000 |
| Dec 12, 2024 | 0.72 | 0.83 | 0.63 | 0.67 | 0.67 | -2.90% | 8,104,000 |
| Dec 11, 2024 | 0.54 | 0.72 | 0.54 | 0.69 | 0.69 | 21.05% | 3,794,000 |
| Dec 10, 2024 | 0.48 | 0.59 | 0.48 | 0.57 | 0.57 | 15.15% | 2,012,000 |
| Dec 9, 2024 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | - | 706,000 |
| Dec 6, 2024 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 2.06% | 22,000 |
| Dec 5, 2024 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -6.73% | 106,000 |
| Dec 4, 2024 | 0.48 | 0.54 | 0.45 | 0.52 | 0.52 | 8.33% | 289,000 |
| Dec 3, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | -3.03% | 233,000 |
| Dec 2, 2024 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 3.13% | 219,000 |
| Nov 29, 2024 | 0.48 | 0.50 | 0.44 | 0.48 | 0.48 | -2.04% | 821,000 |
| Nov 28, 2024 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | - | 26,000 |
| Nov 27, 2024 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 561,000 |
| Nov 26, 2024 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 275,000 |
| Nov 25, 2024 | 0.52 | 0.55 | 0.49 | 0.50 | 0.50 | -3.85% | 531,000 |
| Nov 22, 2024 | 0.54 | 0.54 | 0.48 | 0.52 | 0.52 | -5.45% | 669,000 |
| Nov 21, 2024 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 44,000 |
| Nov 20, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 3.57% | 111,000 |
| Nov 19, 2024 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 8,000 |
| Nov 18, 2024 | 0.63 | 0.68 | 0.57 | 0.57 | 0.57 | 3.64% | 60,000 |
| Nov 15, 2024 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -6.78% | 716,000 |
| Nov 14, 2024 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 97,000 |
| Nov 13, 2024 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 194,000 |
| Nov 12, 2024 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | - | 558,000 |
| Nov 11, 2024 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 179,000 |
| Nov 8, 2024 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 575,000 |
| Nov 7, 2024 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 426,000 |
| Nov 6, 2024 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 75,000 |
| Nov 5, 2024 | 0.61 | 0.61 | 0.57 | 0.61 | 0.61 | - | 483,000 |
| Nov 4, 2024 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 72,000 |