HKSE - Delayed Quote
HKD
NetDragon Websoft Holdings Limited (0777.HK)
7.555
+0.045
(+0.60%)
As of 9:36:11 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.500
7.555
7.500
7.540
7.540
11,500
Oct 30, 2026
7.560
7.700
7.510
7.510
7.510
350,585
Oct 29, 2026
7.605
7.615
7.485
7.560
7.560
367,900
Oct 28, 2026
7.650
7.650
7.540
7.605
7.605
350,400
Oct 27, 2026
7.785
7.920
7.440
7.550
7.550
2,982,133
Oct 26, 2026
7.700
7.800
7.600
7.785
7.785
570,500
Oct 23, 2026
7.545
7.710
7.435
7.650
7.650
897,413
Oct 22, 2026
7.860
7.860
7.425
7.510
7.510
950,500
Oct 21, 2026
7.920
7.950
7.650
7.665
7.665
856,350
Oct 20, 2026
8.000
8.000
7.750
7.915
7.915
929,382
Oct 16, 2026
8.080
8.180
7.855
7.855
7.855
330,200
Oct 15, 2026
8.010
8.070
7.895
7.980
7.980
1,016,000
Oct 14, 2026
8.145
8.200
8.090
8.110
8.110
406,000
Oct 13, 2026
7.950
8.200
7.900
8.175
8.175
646,238
Oct 12, 2026
8.100
8.250
8.000
8.070
8.070
479,500
Oct 9, 2026
8.050
8.170
7.950
8.015
8.015
947,000
Oct 8, 2026
8.300
8.420
7.955
8.040
8.040
1,301,500
Oct 7, 2026
8.065
8.300
7.990
8.280
8.280
973,500
Oct 6, 2026
7.900
8.160
7.900
8.040
8.040
1,437,000
Oct 5, 2026
7.685
7.995
7.515
7.965
7.965
1,302,010
Oct 2, 2026
7.740
7.740
7.490
7.660
7.660
427,500
Sep 30, 2026
7.800
7.860
7.695
7.750
7.750
1,254,000
Sep 29, 2026
7.595
7.790
7.515
7.700
7.700
1,210,429
Sep 28, 2026
7.545
7.710
7.480
7.595
7.595
834,000
Sep 25, 2026
7.590
7.640
7.400
7.540
7.540
781,500
Sep 24, 2026
7.610
7.795
7.500
7.595
7.595
1,051,500
Sep 23, 2026
7.665
7.665
7.480
7.635
7.635
1,465,294
Sep 22, 2026
7.415
7.730
7.415
7.615
7.615
1,204,500
Sep 21, 2026
7.500
7.860
7.305
7.405
7.405
2,883,500
Sep 18, 2026
8.000
8.550
7.620
7.630
7.630
3,556,310
Sep 17, 2026
8.005
8.245
7.900
8.100
8.100
3,125,500
Sep 16, 2026
7.840
8.180
7.830
7.995
7.995
3,192,500
Sep 15, 2026
7.460
7.880
7.475
7.840
7.840
3,018,500
Sep 14, 2026
7.400
7.785
7.395
7.475
7.475
1,009,401
Sep 11, 2026
7.205
7.415
7.165
7.390
7.390
976,757
Sep 10, 2026
7.350
7.445
7.165
7.315
7.315
1,608,500
Sep 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
7.625
7.665
7.435
7.455
7.455
1,593,155
Sep 8, 2026
8.310
8.310
8.150
8.180
7.680
1,821,500
Sep 7, 2026
8.440
8.480
8.305
8.310
7.802
1,383,000
Sep 4, 2026
8.150
8.590
8.150
8.450
7.933
2,661,500
Sep 3, 2026
8.155
8.280
8.000
8.015
7.525
808,000
Sep 2, 2026
8.220
8.230
8.050
8.155
7.657
1,190,351
Sep 1, 2026
8.350
8.550
8.085
8.360
7.849
2,511,449
Aug 31, 2026
8.060
8.400
8.060
8.355
7.844
7,398,781
Aug 28, 2026
7.705
8.190
7.500
8.075
7.581
3,280,519
Aug 27, 2026
7.800
7.800
7.600
7.695
7.225
539,700
Aug 26, 2026
7.450
7.790
7.450
7.720
7.248
1,552,412
Aug 25, 2026
7.485
7.580
7.410
7.510
7.051
568,500
Aug 24, 2026
7.585
7.600
7.365
7.485
7.027
748,500
Aug 21, 2026
7.545
7.580
7.475
7.570
7.107
791,400
Aug 20, 2026
7.460
7.600
7.340
7.370
6.920
1,347,500
Aug 19, 2026
7.500
7.600
7.425
7.480
7.023
963,600
Aug 18, 2026
7.670
7.670
7.410
7.660
7.192
636,892
Aug 17, 2026
7.515
7.785
7.470
7.650
7.182
726,117
Aug 14, 2026
7.450
7.665
7.360
7.515
7.056
1,671,879
Aug 13, 2026
7.640
7.770
7.385
7.445
6.990
1,378,121
Aug 12, 2026
7.800
7.800
7.620
7.630
7.164
754,056
Aug 11, 2026
7.800
7.940
7.710
7.775
7.300
793,745
Aug 10, 2026
7.675
7.840
7.675
7.805
7.328
758,640
Aug 7, 2026
7.630
7.745
7.560
7.675
7.206
870,100
Aug 6, 2026
7.800
7.800
7.655
7.680
7.211
762,009
Aug 5, 2026
7.935
7.980
7.770
7.860
7.380
886,467
Aug 4, 2026
7.895
7.985
7.745
7.935
7.450
673,500
Aug 3, 2026
7.980
8.060
7.840
7.900
7.417
681,576
Jul 31, 2026
7.780
8.060
7.700
8.060
7.567
1,746,061
Jul 30, 2026
7.900
7.900
7.730
7.770
7.295
771,278
Jul 29, 2026
7.880
7.920
7.800
7.890
7.408
1,020,278
Jul 28, 2026
7.820
7.860
7.690
7.820
7.342
665,000
Jul 27, 2026
7.760
7.790
7.640
7.790
7.314
1,017,276
Jul 24, 2026
7.540
7.760
7.630
7.720
7.248
394,000
Jul 23, 2026
7.910
7.910
7.700
7.740
7.267
686,500
Jul 22, 2026
7.880
7.930
7.810
7.880
7.398
790,000
Jul 21, 2026
7.770
7.950
7.760
7.890
7.408
1,532,000
Jul 20, 2026
7.600
7.800
7.510
7.720
7.248
631,500
Jul 17, 2026
7.760
7.780
7.510
7.620
7.154
874,500
Jul 16, 2026
7.750
8.020
7.750
7.830
7.351
1,347,000
Jul 15, 2026
7.660
7.750
7.550
7.700
7.229
542,000
Jul 14, 2026
7.470
7.560
7.280
7.560
7.098
744,415
Jul 13, 2026
7.620
7.620
7.350
7.470
7.013
713,019
Jul 10, 2026
7.700
7.830
7.610
7.620
7.154
1,395,024
Jul 9, 2026
7.640
7.790
7.520
7.720
7.248
683,908
Jul 8, 2026
7.410
7.660
7.410
7.640
7.173
873,500
Jul 7, 2026
7.480
7.480
7.310
7.410
6.957
720,500
Jul 6, 2026
7.350
7.470
7.300
7.460
7.004
355,000
Jul 3, 2026
7.310
7.410
7.250
7.350
6.901
732,500
Jul 2, 2026
7.120
7.410
7.120
7.260
6.816
532,532
Jun 30, 2026
7.140
7.350
6.990
7.130
6.694
663,000
Jun 29, 2026
6.970
7.300
7.000
7.170
6.732
655,000
Jun 26, 2026
7.210
7.210
6.810
6.930
6.506
1,997,147
Jun 25, 2026
7.260
7.320
7.000
7.080
6.647
1,757,200
Jun 24, 2026
7.310
7.340
7.200
7.260
6.816
922,940
Jun 23, 2026
7.050
7.320
7.050
7.260
6.816
3,233,500
Jun 22, 2026
7.400
7.400
7.000
7.010
6.582
1,938,784
Jun 18, 2026
7.510
7.510
7.270
7.280
6.835
2,390,000
Jun 17, 2026
7.510
7.610
7.380
7.530
7.070
1,910,908
Jun 16, 2026
7.750
7.750
7.370
7.490
7.032
1,701,636
Jun 15, 2026
7.550
7.700
7.410
7.650
7.182
5,223,000
Jun 12, 2026
7.520
7.610
7.400
7.430
6.976
2,379,500
Jun 11, 2026
7.700
7.740
7.340
7.520
7.060
5,608,724
Jun 10, 2026
7.910
7.930
7.250
7.660
7.192
6,308,500
Jun 9, 2026
7.630
8.020
7.540
7.910
7.427
4,972,500
Jun 8, 2026
7.650
7.650
7.420
7.630
7.164
1,937,500
Jun 5, 2026
8.150
8.160
7.800
7.850
7.370
1,630,239
Jun 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
8.850
8.850
8.040
8.110
7.614
2,570,100
Jun 3, 2026
9.170
9.220
9.100
9.160
8.131
1,024,000
Jun 2, 2026
9.210
9.310
9.080
9.300
8.255
5,379,400
Jun 1, 2026
8.900
9.210
8.900
9.210
8.175
2,094,000
May 29, 2026
8.690
8.860
8.690
8.800
7.811
909,000
May 28, 2026
8.700
8.710
8.580
8.690
7.713
2,000,500
May 27, 2026
8.840
8.840
8.650
8.670
7.696
1,048,000
May 26, 2026
8.870
8.890
8.630
8.800
7.811
1,255,000
May 22, 2026
8.740
8.800
8.670
8.740
7.758
599,500
May 21, 2026
8.700
8.920
8.650
8.660
7.687
1,112,550
May 20, 2026
8.650
8.750
8.580
8.750
7.767
793,100
May 19, 2026
8.840
8.850
8.650
8.650
7.678
770,500
May 18, 2026
8.800
8.990
8.640
8.750
7.767
766,000
May 15, 2026
9.020
9.020
8.800
8.820
7.829
1,494,500
May 14, 2026
9.060
9.060
8.900
9.020
8.006
1,088,500
May 13, 2026
9.190
9.190
8.920
8.970
7.962
681,500
May 12, 2026
9.200
9.200
9.030
9.090
8.069
1,194,809
May 11, 2026
9.180
9.180
9.010
9.180
8.148
519,500
May 8, 2026
9.050
9.120
8.980
9.120
8.095
634,000
May 7, 2026
8.820
9.050
8.790
9.050
8.033
1,127,400
May 6, 2026
8.890
8.890
8.670
8.730
7.749
1,121,500
May 5, 2026
8.760
8.820
8.660
8.820
7.829
637,000
May 4, 2026
8.660
8.830
8.660
8.760
7.776
960,000
Apr 30, 2026
8.870
8.940
8.620
8.620
7.651
1,286,000
Apr 29, 2026
8.680
8.880
8.680
8.880
7.882
636,500
Apr 28, 2026
8.960
9.090
8.680
8.680
7.705
1,895,654
Apr 27, 2026
9.000
9.000
8.780
8.950
7.944
1,328,500
Apr 24, 2026
8.960
9.010
8.820
8.970
7.962
757,128
Apr 23, 2026
9.040
9.070
8.890
8.890
7.891
1,513,000
Apr 22, 2026
9.070
9.100
8.960
9.020
8.006
1,349,500
Apr 21, 2026
9.370
9.370
9.060
9.100
8.077
1,755,500
Apr 20, 2026
9.290
9.450
9.290
9.310
8.264
1,082,000
Apr 17, 2026
9.280
9.290
9.150
9.290
8.246
1,472,900
Apr 16, 2026
9.200
9.310
9.110
9.280
8.237
2,775,000
Apr 15, 2026
9.130
9.250
9.130
9.150
8.122
1,520,000
Apr 14, 2026
9.050
9.270
9.000
9.130
8.104
2,120,500
Apr 13, 2026
8.860
9.050
8.820
9.030
8.015
1,839,000
Apr 10, 2026
8.980
9.110
8.840
8.880
7.882
2,121,400
Apr 9, 2026
9.200
9.200
8.850
8.920
7.918
3,290,000
Apr 8, 2026
9.100
9.330
9.100
9.200
8.166
2,613,500
Apr 2, 2026
9.270
9.270
9.010
9.080
8.060
1,817,000
Apr 1, 2026
9.120
9.390
9.110
9.330
8.282
2,557,000
Mar 31, 2026
8.850
9.200
8.850
8.940
7.935
3,158,098
Mar 30, 2026
8.800
8.860
8.500
8.850
7.855
1,859,000
Mar 27, 2026
8.420
8.920
8.230
8.790
7.802
1,523,500
Mar 26, 2026
8.390
8.530
8.350
8.440
7.492
1,498,500
Mar 25, 2026
7.880
8.400
7.880
8.400
7.456
2,064,000
Mar 24, 2026
8.000
8.490
7.970
8.070
7.163
1,840,000
Mar 23, 2026
8.200
8.200
7.820
7.910
7.021
2,879,500
Mar 20, 2026
8.400
8.400
8.160
8.200
7.279
2,577,500
Mar 19, 2026
8.600
8.630
8.380
8.390
7.447
2,274,500
Mar 18, 2026
8.650
8.770
8.610
8.660
7.687
1,609,000
Mar 17, 2026
8.850
8.880
8.560
8.610
7.642
2,203,500
Mar 16, 2026
8.600
8.800
8.520
8.760
7.776
968,500
Mar 13, 2026
8.680
8.680
8.480
8.630
7.660
1,973,000
Mar 12, 2026
9.000
9.000
8.640
8.740
7.758
1,840,469
Mar 11, 2026
9.030
9.250
8.740
8.810
7.820
1,696,000
Mar 10, 2026
8.800
9.290
8.800
8.960
7.953
2,627,000
Mar 9, 2026
8.530
8.800
8.300
8.800
7.811
2,468,500
Mar 6, 2026
8.400
8.640
8.380
8.630
7.660
1,457,000
Mar 5, 2026
8.540
8.590
8.360
8.400
7.456
1,686,000
Mar 4, 2026
8.450
8.510
8.330
8.420
7.474
2,019,000
Mar 3, 2026
8.580
8.720
8.460
8.510
7.554
2,987,000
Mar 2, 2026
8.900
8.910
8.560
8.570
7.607
3,734,526
Feb 27, 2026
9.030
9.140
9.000
9.030
8.015
2,374,526
Feb 26, 2026
9.330
9.330
9.050
9.050
8.033
2,825,500
Feb 25, 2026
9.400
9.480
9.280
9.290
8.246
1,415,000
Feb 24, 2026
9.730
9.730
9.280
9.310
8.264
4,588,181
Feb 23, 2026
9.550
9.800
9.550
9.740
8.645
852,500
Feb 20, 2026
9.670
9.830
9.480
9.550
8.477
880,202
Feb 16, 2026
9.660
9.660
9.660
9.660
8.574
-
Feb 13, 2026
9.700
9.790
9.600
9.660
8.574
2,628,000
Feb 12, 2026
9.840
9.920
9.690
9.700
8.610
1,561,183
Feb 11, 2026
9.890
9.990
9.800
9.840
8.734
1,173,192
Feb 10, 2026
9.670
10.020
9.670
9.860
8.752
2,252,799
Feb 9, 2026
9.700
9.750
9.610
9.670
8.583
1,405,500
Feb 6, 2026
9.620
9.630
9.500
9.540
8.468
2,652,500
Feb 5, 2026
9.690
9.800
9.580
9.730
8.637
2,676,500
Feb 4, 2026
9.980
9.980
9.690
9.750
8.654
2,265,700
Feb 3, 2026
9.840
9.940
9.710
9.900
8.788
1,698,000
Feb 2, 2026
10.060
10.060
9.640
9.840
8.734
4,549,000
Jan 30, 2026
10.160
10.200
10.010
10.050
8.921
3,137,000
Jan 29, 2026
10.250
10.350
10.120
10.210
9.063
1,901,500
Jan 28, 2026
10.190
10.280
10.180
10.250
9.098
1,719,500
Jan 27, 2026
10.250
10.330
10.160
10.180
9.036
2,309,500
Jan 26, 2026
10.360
10.440
10.180
10.250
9.098
2,051,000
Jan 23, 2026
10.520
10.530
10.340
10.360
9.196
3,228,500
Jan 22, 2026
10.370
10.560
10.370
10.440
9.267
2,947,000
Jan 21, 2026
10.330
10.430
10.220
10.370
9.205
2,529,000
Jan 20, 2026
10.210
10.380
10.210
10.330
9.169
1,827,000
Jan 19, 2026
10.710
10.710
10.220
10.260
9.107
5,503,000
Jan 16, 2026
11.030
11.170
10.750
10.800
9.586
2,967,200
Jan 15, 2026
11.740
11.740
10.890
10.990
9.755
8,618,000
Jan 14, 2026
11.000
12.080
10.880
11.710
10.394
16,980,000
Jan 13, 2026
10.980
11.060
10.750
10.900
9.675
3,691,174
Jan 12, 2026
10.430
10.880
10.430
10.850
9.631
3,563,200
Jan 9, 2026
10.530
10.530
10.330
10.460
9.285
1,883,500
Jan 8, 2026
10.740
10.740
10.400
10.500
9.320
2,221,500
Jan 7, 2026
10.680
10.720
10.560
10.670
9.471
1,375,839
Jan 6, 2026
10.570
10.790
10.570
10.700
9.498
2,487,000
Jan 5, 2026
10.690
10.690
10.460
10.510
9.329
2,026,500
Jan 2, 2026
10.450
10.800
10.440
10.710
9.506
807,000
Dec 31, 2025
10.450
10.450
10.450
10.450
9.276
-
Dec 30, 2025
10.260
10.460
10.240
10.320
9.160
2,706,661
Dec 29, 2025
10.390
10.570
10.230
10.260
9.107
3,474,600
Dec 24, 2025
10.390
10.390
10.390
10.390
9.222
-
Dec 23, 2025
10.530
10.650
10.390
10.480
9.302
2,502,000
Dec 22, 2025
10.660
10.750
10.510
10.610
9.418
1,861,200
Dec 19, 2025
10.540
10.740
10.540
10.660
9.462
1,498,500
Dec 18, 2025
10.610
10.640
10.500
10.550
9.364
1,603,500
Dec 17, 2025
10.620
10.800
10.470
10.620
9.427
1,824,500
Dec 16, 2025
10.890
10.890
10.540
10.590
9.400
1,096,500
Dec 15, 2025
10.900
10.920
10.800
10.870
9.649
583,000
Dec 12, 2025
10.710
10.910
10.710
10.910
9.684
899,100
Dec 11, 2025
10.880
10.880
10.690
10.730
9.524
1,314,176
Dec 10, 2025
10.900
10.900
10.720
10.810
9.595
1,208,500
Dec 9, 2025
11.020
11.150
10.800
10.920
9.693
1,846,000
Dec 8, 2025
11.070
11.170
11.000
11.100
9.853
1,374,500
Dec 5, 2025
11.140
11.190
11.040
11.170
9.915
741,000
Dec 4, 2025
11.250
11.280
11.130
11.130
9.879
701,000
Dec 3, 2025
11.370
11.370
11.140
11.180
9.924
787,000
Dec 2, 2025
11.230
11.440
11.110
11.350
10.075
1,421,000
Dec 1, 2025
11.360
11.360
11.150
11.270
10.004
1,657,000
Nov 28, 2025
11.690
11.690
11.260
11.340
10.066
841,500
Nov 27, 2025
11.610
11.630
11.390
11.410
10.128
2,174,500
Nov 26, 2025
11.800
11.880
11.450
11.450
10.163
1,891,500
Nov 25, 2025
11.300
11.780
11.300
11.760
10.438
2,126,921
Nov 24, 2025
11.000
11.390
11.000
11.370
10.092
2,111,000
Nov 21, 2025
11.080
11.080
10.880
10.960
9.728
2,456,235
Nov 20, 2025
11.250
11.400
11.060
11.160
9.906
1,644,735
Nov 19, 2025
11.060
11.320
11.060
11.250
9.986
1,451,522
Nov 18, 2025
11.280
11.300
11.070
11.130
9.879
1,952,660
Nov 17, 2025
11.400
11.550
11.250
11.370
10.092
3,223,500
Nov 14, 2025
11.800
11.800
11.440
11.480
10.190
3,295,500
Nov 13, 2025
11.940
11.970
11.660
11.860
10.527
2,746,500
Nov 12, 2025
11.960
11.950
11.790
11.940
10.598
1,205,500
Nov 11, 2025
11.970
11.990
11.750
11.880
10.545
2,115,160
Nov 10, 2025
11.870
12.020
11.770
11.870
10.536
2,357,000
Nov 7, 2025
11.770
11.940
11.710
11.900
10.563
2,638,000
Nov 6, 2025
11.830
11.960
11.710
11.880
10.545
3,329,500
Nov 5, 2025
12.010
12.050
11.800
11.900
10.563
2,384,500
Nov 4, 2025
12.120
12.300
12.080
12.160
10.794
1,795,840
Nov 3, 2025
12.310
12.310
12.030
12.230
10.856
3,102,500
