NetDragon Websoft Inc (0777.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.63 | 7.75 | 7.56 | 7.67 | -0.07% | 870,100 |
| 2026-08-06 | 7.80 | 7.80 | 7.66 | 7.68 | -2.29% | 762,009 |
| 2026-08-05 | 7.93 | 7.98 | 7.77 | 7.86 | -0.95% | 886,467 |
| 2026-08-04 | 7.89 | 7.99 | 7.75 | 7.93 | +0.44% | 673,500 |
| 2026-08-03 | 7.98 | 8.06 | 7.84 | 7.90 | -1.99% | 681,576 |
| 2026-07-31 | 7.77 | 8.06 | 7.70 | 8.06 | +3.73% | 1,746,061 |
| 2026-07-30 | 7.90 | 7.90 | 7.73 | 7.77 | -1.52% | 771,278 |
| 2026-07-29 | 7.88 | 7.92 | 7.80 | 7.89 | +0.90% | 1,020,278 |
| 2026-07-28 | 7.82 | 7.86 | 7.69 | 7.82 | +0.39% | 665,000 |
| 2026-07-27 | 7.76 | 7.79 | 7.64 | 7.79 | +0.91% | 1,017,276 |
| 2026-07-24 | 7.70 | 7.76 | 7.63 | 7.72 | -0.26% | 394,000 |
| 2026-07-23 | 7.91 | 7.91 | 7.70 | 7.74 | -1.78% | 686,500 |
| 2026-07-22 | 7.88 | 7.93 | 7.81 | 7.88 | -0.13% | 790,000 |
| 2026-07-21 | 7.77 | 7.95 | 7.76 | 7.89 | +2.20% | 1,532,000 |
| 2026-07-20 | 7.60 | 7.80 | 7.51 | 7.72 | +1.31% | 631,500 |
| 2026-07-17 | 7.76 | 7.78 | 7.51 | 7.62 | -2.68% | 874,500 |
| 2026-07-16 | 7.75 | 8.02 | 7.75 | 7.83 | +1.69% | 1,347,000 |
| 2026-07-15 | 7.66 | 7.75 | 7.55 | 7.70 | +1.85% | 542,000 |
| 2026-07-14 | 7.47 | 7.56 | 7.28 | 7.56 | +1.20% | 744,415 |
| 2026-07-13 | 7.62 | 7.62 | 7.35 | 7.47 | -1.97% | 713,019 |
| 2026-07-10 | 7.70 | 7.83 | 7.61 | 7.62 | -1.30% | 1,395,024 |
| 2026-07-09 | 7.64 | 7.79 | 7.52 | 7.72 | +1.05% | 683,908 |
| 2026-07-08 | 7.41 | 7.66 | 7.41 | 7.64 | +3.10% | 873,500 |
| 2026-07-07 | 7.48 | 7.48 | 7.31 | 7.41 | -0.67% | 720,500 |
| 2026-07-06 | 7.35 | 7.47 | 7.30 | 7.46 | +1.50% | 355,000 |
| 2026-07-03 | 7.31 | 7.41 | 7.25 | 7.35 | +1.24% | 732,500 |
| 2026-07-02 | 7.12 | 7.41 | 7.12 | 7.26 | +1.82% | 532,532 |
| 2026-06-30 | 7.14 | 7.35 | 6.99 | 7.13 | -0.56% | 663,000 |
| 2026-06-29 | 7.00 | 7.30 | 7.00 | 7.17 | +3.46% | 655,000 |
| 2026-06-26 | 7.21 | 7.21 | 6.81 | 6.93 | -2.12% | 1,997,147 |
| 2026-06-25 | 7.26 | 7.32 | 7.00 | 7.08 | -2.48% | 1,757,200 |
| 2026-06-24 | 7.31 | 7.34 | 7.20 | 7.26 | +0.00% | 922,940 |
| 2026-06-23 | 7.05 | 7.32 | 7.05 | 7.26 | +3.57% | 3,233,500 |
| 2026-06-22 | 7.40 | 7.40 | 7.00 | 7.01 | -3.71% | 1,938,784 |
| 2026-06-18 | 7.51 | 7.51 | 7.27 | 7.28 | -3.32% | 2,390,000 |
| 2026-06-17 | 7.51 | 7.61 | 7.38 | 7.53 | +0.53% | 1,910,908 |
| 2026-06-16 | 7.75 | 7.75 | 7.37 | 7.49 | -2.09% | 1,701,636 |
| 2026-06-15 | 7.55 | 7.70 | 7.41 | 7.65 | +2.96% | 5,223,000 |
| 2026-06-12 | 7.52 | 7.61 | 7.40 | 7.43 | -1.20% | 2,379,500 |
| 2026-06-11 | 7.70 | 7.74 | 7.34 | 7.52 | -1.83% | 5,608,724 |
| 2026-06-10 | 7.91 | 7.93 | 7.25 | 7.66 | -3.16% | 6,308,500 |
| 2026-06-09 | 7.63 | 8.02 | 7.54 | 7.91 | +3.67% | 4,972,500 |
| 2026-06-08 | 7.65 | 7.65 | 7.42 | 7.63 | -2.80% | 1,937,500 |
| 2026-06-05 | 8.15 | 8.16 | 7.80 | 7.85 | -3.21% | 1,630,239 |
| 2026-06-04 | 8.85 | 8.85 | 8.04 | 8.11 | -11.46% | 2,570,100 |
| 2026-06-03 | 9.17 | 9.22 | 9.10 | 9.16 | -1.51% | 1,024,000 |
| 2026-06-02 | 9.21 | 9.31 | 9.08 | 9.30 | +0.98% | 5,379,400 |
| 2026-06-01 | 8.90 | 9.21 | 8.90 | 9.21 | +4.66% | 2,094,000 |
| 2026-05-29 | 8.69 | 8.86 | 8.69 | 8.80 | +1.27% | 909,000 |
| 2026-05-28 | 8.70 | 8.71 | 8.58 | 8.69 | +0.23% | 2,000,500 |
| 2026-05-27 | 8.84 | 8.84 | 8.65 | 8.67 | -1.48% | 1,048,000 |
| 2026-05-26 | 8.87 | 8.89 | 8.63 | 8.80 | +0.69% | 1,255,000 |
| 2026-05-22 | 8.74 | 8.80 | 8.67 | 8.74 | +0.92% | 599,500 |
| 2026-05-21 | 8.70 | 8.92 | 8.65 | 8.66 | -1.03% | 1,112,550 |
| 2026-05-20 | 8.65 | 8.75 | 8.58 | 8.75 | +1.16% | 793,100 |
| 2026-05-19 | 8.84 | 8.85 | 8.65 | 8.65 | -1.14% | 770,500 |
| 2026-05-18 | 8.80 | 8.99 | 8.64 | 8.75 | -0.79% | 766,000 |
| 2026-05-15 | 9.02 | 9.02 | 8.80 | 8.82 | -2.22% | 1,494,500 |
| 2026-05-14 | 9.06 | 9.06 | 8.90 | 9.02 | +0.56% | 1,088,500 |
| 2026-05-13 | 9.19 | 9.19 | 8.92 | 8.97 | -1.32% | 681,500 |
| 2026-05-12 | 9.20 | 9.20 | 9.03 | 9.09 | -0.98% | 1,194,809 |
| 2026-05-11 | 9.18 | 9.18 | 9.01 | 9.18 | +0.66% | 519,500 |
| 2026-05-08 | 9.05 | 9.12 | 8.98 | 9.12 | +0.77% | 634,000 |
| 2026-05-07 | 8.82 | 9.05 | 8.79 | 9.05 | +3.67% | 1,127,400 |
| 2026-05-06 | 8.89 | 8.89 | 8.67 | 8.73 | -1.02% | 1,121,500 |
| 2026-05-05 | 8.76 | 8.82 | 8.66 | 8.82 | +0.68% | 637,000 |
| 2026-05-04 | 8.66 | 8.83 | 8.66 | 8.76 | +1.62% | 960,000 |
| 2026-04-30 | 8.87 | 8.94 | 8.62 | 8.62 | -2.93% | 1,286,000 |
| 2026-04-29 | 8.68 | 8.88 | 8.68 | 8.88 | +2.30% | 636,500 |
| 2026-04-28 | 8.96 | 9.09 | 8.68 | 8.68 | -3.02% | 1,895,654 |
| 2026-04-27 | 9.00 | 9.00 | 8.78 | 8.95 | -0.22% | 1,328,500 |
| 2026-04-24 | 8.96 | 9.01 | 8.82 | 8.97 | +0.90% | 757,128 |
| 2026-04-23 | 9.04 | 9.07 | 8.89 | 8.89 | -1.44% | 1,513,000 |
| 2026-04-22 | 9.07 | 9.10 | 8.96 | 9.02 | -0.88% | 1,349,500 |
| 2026-04-21 | 9.37 | 9.37 | 9.06 | 9.10 | -2.26% | 1,755,500 |
| 2026-04-20 | 9.29 | 9.45 | 9.29 | 9.31 | +0.22% | 1,082,000 |
| 2026-04-17 | 9.28 | 9.29 | 9.15 | 9.29 | +0.11% | 1,472,900 |
| 2026-04-16 | 9.20 | 9.31 | 9.11 | 9.28 | +1.42% | 2,775,000 |
| 2026-04-15 | 9.13 | 9.25 | 9.13 | 9.15 | +0.22% | 1,520,000 |
| 2026-04-14 | 9.05 | 9.27 | 9.00 | 9.13 | +1.11% | 2,120,500 |
| 2026-04-13 | 8.86 | 9.05 | 8.82 | 9.03 | +1.69% | 1,839,000 |
| 2026-04-10 | 8.98 | 9.11 | 8.84 | 8.88 | -0.45% | 2,121,400 |
| 2026-04-09 | 9.20 | 9.20 | 8.85 | 8.92 | -3.04% | 3,290,000 |
| 2026-04-08 | 9.10 | 9.33 | 9.10 | 9.20 | +1.32% | 2,613,500 |
| 2026-04-02 | 9.27 | 9.27 | 9.01 | 9.08 | -2.68% | 1,817,000 |
| 2026-04-01 | 9.12 | 9.39 | 9.11 | 9.33 | +4.36% | 2,557,000 |
| 2026-03-31 | 8.85 | 9.20 | 8.85 | 8.94 | +1.02% | 3,158,098 |
| 2026-03-30 | 8.80 | 8.86 | 8.50 | 8.85 | +0.68% | 1,859,000 |
| 2026-03-27 | 8.42 | 8.92 | 8.23 | 8.79 | +4.15% | 1,523,500 |
| 2026-03-26 | 8.39 | 8.53 | 8.35 | 8.44 | +0.48% | 1,498,500 |
| 2026-03-25 | 7.88 | 8.40 | 7.88 | 8.40 | +4.09% | 2,064,000 |
| 2026-03-24 | 8.00 | 8.49 | 7.97 | 8.07 | +2.02% | 1,840,000 |
| 2026-03-23 | 8.20 | 8.20 | 7.82 | 7.91 | -3.54% | 2,879,500 |
| 2026-03-20 | 8.40 | 8.40 | 8.16 | 8.20 | -2.26% | 2,577,500 |
| 2026-03-19 | 8.60 | 8.63 | 8.38 | 8.39 | -3.12% | 2,274,500 |
| 2026-03-18 | 8.65 | 8.77 | 8.61 | 8.66 | +0.58% | 1,609,000 |
| 2026-03-17 | 8.85 | 8.88 | 8.56 | 8.61 | -1.71% | 2,203,500 |
| 2026-03-16 | 8.60 | 8.80 | 8.52 | 8.76 | +1.51% | 968,500 |
| 2026-03-13 | 8.68 | 8.68 | 8.48 | 8.63 | -1.26% | 1,973,000 |
| 2026-03-12 | 9.00 | 9.00 | 8.64 | 8.74 | -0.79% | 1,840,469 |
| 2026-03-11 | 9.03 | 9.25 | 8.74 | 8.81 | -1.67% | 1,696,000 |
| 2026-03-10 | 8.80 | 9.29 | 8.80 | 8.96 | +1.82% | 2,627,000 |
| 2026-03-09 | 8.53 | 8.80 | 8.30 | 8.80 | +1.97% | 2,468,500 |
| 2026-03-06 | 8.40 | 8.64 | 8.38 | 8.63 | +2.74% | 1,457,000 |
| 2026-03-05 | 8.54 | 8.59 | 8.36 | 8.40 | -0.24% | 1,686,000 |
| 2026-03-04 | 8.45 | 8.51 | 8.33 | 8.42 | -1.06% | 2,019,000 |
| 2026-03-03 | 8.58 | 8.72 | 8.46 | 8.51 | -0.70% | 2,987,000 |
| 2026-03-02 | 8.90 | 8.91 | 8.56 | 8.57 | -5.09% | 3,734,526 |
| 2026-02-27 | 9.03 | 9.14 | 9.00 | 9.03 | -0.22% | 2,374,526 |
| 2026-02-26 | 9.33 | 9.33 | 9.05 | 9.05 | -2.58% | 2,825,500 |
| 2026-02-25 | 9.40 | 9.48 | 9.28 | 9.29 | -0.21% | 1,415,000 |
| 2026-02-24 | 9.73 | 9.73 | 9.28 | 9.31 | -4.41% | 4,588,181 |
| 2026-02-23 | 9.55 | 9.80 | 9.55 | 9.74 | +1.99% | 852,500 |
| 2026-02-20 | 9.67 | 9.83 | 9.48 | 9.55 | -1.14% | 880,202 |
| 2026-02-16 | 9.65 | 9.66 | 9.50 | 9.66 | +0.00% | 476,000 |
| 2026-02-13 | 9.70 | 9.79 | 9.60 | 9.66 | -0.41% | 2,628,000 |
| 2026-02-12 | 9.84 | 9.92 | 9.69 | 9.70 | -1.42% | 1,561,183 |
| 2026-02-11 | 9.89 | 9.99 | 9.80 | 9.84 | -0.20% | 1,173,192 |
| 2026-02-10 | 9.67 | 10.02 | 9.67 | 9.86 | +1.96% | 2,252,799 |
| 2026-02-09 | 9.70 | 9.75 | 9.61 | 9.67 | +1.36% | 1,405,500 |
| 2026-02-06 | 9.62 | 9.63 | 9.50 | 9.54 | -1.95% | 2,652,500 |
| 2026-02-05 | 9.69 | 9.80 | 9.58 | 9.73 | -0.21% | 2,676,500 |
| 2026-02-04 | 9.98 | 9.98 | 9.69 | 9.75 | -1.52% | 2,265,700 |
| 2026-02-03 | 9.84 | 9.94 | 9.71 | 9.90 | +0.61% | 1,698,000 |
| 2026-02-02 | 10.06 | 10.06 | 9.64 | 9.84 | -2.09% | 4,549,000 |
| 2026-01-30 | 10.16 | 10.20 | 10.01 | 10.05 | -1.57% | 3,137,000 |
| 2026-01-29 | 10.25 | 10.35 | 10.12 | 10.21 | -0.39% | 1,901,500 |
| 2026-01-28 | 10.19 | 10.28 | 10.18 | 10.25 | +0.69% | 1,719,500 |
| 2026-01-27 | 10.25 | 10.33 | 10.16 | 10.18 | -0.68% | 2,309,500 |
| 2026-01-26 | 10.36 | 10.44 | 10.18 | 10.25 | -1.06% | 2,051,000 |
| 2026-01-23 | 10.52 | 10.53 | 10.34 | 10.36 | -0.77% | 3,228,500 |
| 2026-01-22 | 10.37 | 10.56 | 10.37 | 10.44 | +0.68% | 2,947,000 |
| 2026-01-21 | 10.33 | 10.43 | 10.22 | 10.37 | +0.39% | 2,529,000 |
| 2026-01-20 | 10.21 | 10.38 | 10.21 | 10.33 | +0.68% | 1,827,000 |
| 2026-01-19 | 10.71 | 10.71 | 10.22 | 10.26 | -5.00% | 5,503,000 |
| 2026-01-16 | 11.03 | 11.17 | 10.75 | 10.80 | -1.73% | 2,967,200 |
| 2026-01-15 | 11.74 | 11.74 | 10.89 | 10.99 | -6.15% | 8,618,000 |
| 2026-01-14 | 11.00 | 12.08 | 10.88 | 11.71 | +7.43% | 16,980,000 |
| 2026-01-13 | 10.98 | 11.06 | 10.75 | 10.90 | +0.46% | 3,691,174 |
| 2026-01-12 | 10.43 | 10.88 | 10.43 | 10.85 | +3.73% | 3,563,200 |
| 2026-01-09 | 10.53 | 10.53 | 10.33 | 10.46 | -0.38% | 1,883,500 |
| 2026-01-08 | 10.74 | 10.74 | 10.40 | 10.50 | -1.59% | 2,221,500 |
| 2026-01-07 | 10.68 | 10.72 | 10.56 | 10.67 | -0.28% | 1,375,839 |
| 2026-01-06 | 10.57 | 10.79 | 10.57 | 10.70 | +1.81% | 2,487,000 |
| 2026-01-05 | 10.69 | 10.69 | 10.46 | 10.51 | -1.87% | 2,026,500 |
| 2026-01-02 | 10.45 | 10.80 | 10.44 | 10.71 | +2.49% | 807,000 |
| 2025-12-31 | 10.28 | 10.55 | 10.21 | 10.45 | +1.26% | 1,707,500 |
| 2025-12-30 | 10.26 | 10.46 | 10.24 | 10.32 | +0.58% | 2,706,661 |
| 2025-12-29 | 10.39 | 10.57 | 10.23 | 10.26 | -1.25% | 3,474,600 |
| 2025-12-24 | 10.48 | 10.48 | 10.35 | 10.39 | -0.86% | 951,073 |
| 2025-12-23 | 10.53 | 10.65 | 10.39 | 10.48 | -1.23% | 2,502,000 |
| 2025-12-22 | 10.66 | 10.75 | 10.51 | 10.61 | -0.47% | 1,861,200 |
| 2025-12-19 | 10.54 | 10.74 | 10.54 | 10.66 | +1.04% | 1,498,500 |
| 2025-12-18 | 10.61 | 10.64 | 10.50 | 10.55 | -0.66% | 1,603,500 |
| 2025-12-17 | 10.62 | 10.80 | 10.47 | 10.62 | +0.28% | 1,824,500 |
| 2025-12-16 | 10.89 | 10.89 | 10.54 | 10.59 | -2.58% | 1,096,500 |
| 2025-12-15 | 10.90 | 10.92 | 10.80 | 10.87 | -0.37% | 583,000 |
| 2025-12-12 | 10.71 | 10.91 | 10.71 | 10.91 | +1.68% | 899,100 |
| 2025-12-11 | 10.88 | 10.88 | 10.69 | 10.73 | -0.74% | 1,314,176 |
| 2025-12-10 | 10.90 | 10.90 | 10.72 | 10.81 | -1.01% | 1,208,500 |
| 2025-12-09 | 11.02 | 11.15 | 10.80 | 10.92 | -1.62% | 1,846,000 |
| 2025-12-08 | 11.07 | 11.17 | 11.00 | 11.10 | -0.63% | 1,374,500 |
| 2025-12-05 | 11.14 | 11.19 | 11.04 | 11.17 | +0.36% | 741,000 |
| 2025-12-04 | 11.25 | 11.28 | 11.13 | 11.13 | -0.45% | 701,000 |
| 2025-12-03 | 11.37 | 11.37 | 11.14 | 11.18 | -1.50% | 787,000 |
| 2025-12-02 | 11.23 | 11.44 | 11.11 | 11.35 | +0.71% | 1,421,000 |
| 2025-12-01 | 11.36 | 11.36 | 11.15 | 11.27 | -0.62% | 1,657,000 |
| 2025-11-28 | 11.69 | 11.69 | 11.26 | 11.34 | -0.61% | 841,500 |
| 2025-11-27 | 11.61 | 11.63 | 11.39 | 11.41 | -0.35% | 2,174,500 |
| 2025-11-26 | 11.80 | 11.88 | 11.45 | 11.45 | -2.64% | 1,891,500 |
| 2025-11-25 | 11.30 | 11.78 | 11.30 | 11.76 | +3.43% | 2,126,921 |
| 2025-11-24 | 11.00 | 11.39 | 11.00 | 11.37 | +3.74% | 2,111,000 |
| 2025-11-21 | 11.08 | 11.08 | 10.88 | 10.96 | -1.79% | 2,456,235 |
| 2025-11-20 | 11.25 | 11.40 | 11.06 | 11.16 | -0.80% | 1,644,735 |
| 2025-11-19 | 11.06 | 11.32 | 11.06 | 11.25 | +1.08% | 1,451,522 |
| 2025-11-18 | 11.28 | 11.30 | 11.07 | 11.13 | -2.11% | 1,952,660 |
| 2025-11-17 | 11.40 | 11.55 | 11.25 | 11.37 | -0.96% | 3,223,500 |
| 2025-11-14 | 11.80 | 11.80 | 11.44 | 11.48 | -3.20% | 3,295,500 |
| 2025-11-13 | 11.94 | 11.97 | 11.66 | 11.86 | -0.67% | 2,746,500 |
| 2025-11-12 | 11.89 | 11.95 | 11.79 | 11.94 | +0.51% | 1,205,500 |
| 2025-11-11 | 11.97 | 11.99 | 11.75 | 11.88 | +0.08% | 2,115,160 |
| 2025-11-10 | 11.87 | 12.02 | 11.77 | 11.87 | -0.25% | 2,357,000 |
| 2025-11-07 | 11.77 | 11.94 | 11.71 | 11.90 | +0.17% | 2,638,000 |
| 2025-11-06 | 11.83 | 11.96 | 11.71 | 11.88 | -0.17% | 3,329,500 |
| 2025-11-05 | 12.01 | 12.05 | 11.80 | 11.90 | -2.14% | 2,384,500 |
| 2025-11-04 | 12.12 | 12.30 | 12.08 | 12.16 | -0.57% | 1,795,840 |
| 2025-11-03 | 12.31 | 12.31 | 12.03 | 12.23 | +0.74% | 3,102,500 |
| 2025-10-31 | 12.45 | 12.59 | 12.14 | 12.14 | -3.57% | 3,321,500 |
| 2025-10-30 | 12.65 | 12.89 | 12.48 | 12.59 | -0.32% | 2,919,000 |
| 2025-10-28 | 12.89 | 12.94 | 12.51 | 12.63 | -1.94% | 2,525,537 |
| 2025-10-27 | 13.01 | 13.01 | 12.72 | 12.88 | -0.31% | 3,197,000 |
| 2025-10-24 | 12.97 | 13.15 | 12.72 | 12.92 | +1.73% | 4,069,500 |
| 2025-10-23 | 12.36 | 13.00 | 12.35 | 12.70 | +2.75% | 9,230,500 |
| 2025-10-22 | 12.50 | 12.50 | 12.22 | 12.36 | -0.80% | 1,673,600 |
| 2025-10-21 | 12.48 | 12.84 | 12.39 | 12.46 | +0.56% | 4,194,500 |
| 2025-10-20 | 12.39 | 12.49 | 12.18 | 12.39 | +1.56% | 2,579,000 |
| 2025-10-17 | 12.68 | 12.68 | 12.07 | 12.20 | -4.01% | 4,445,600 |
| 2025-10-16 | 12.93 | 13.00 | 12.52 | 12.71 | -1.47% | 3,789,622 |
| 2025-10-15 | 12.84 | 13.06 | 12.64 | 12.90 | +1.74% | 5,583,122 |
| 2025-10-14 | 13.27 | 13.29 | 12.60 | 12.68 | -2.31% | 4,591,000 |
| 2025-10-13 | 13.38 | 13.38 | 12.76 | 12.98 | -5.19% | 10,967,300 |
| 2025-10-10 | 13.98 | 14.02 | 13.41 | 13.69 | -2.49% | 9,852,500 |
| 2025-10-09 | 14.72 | 15.10 | 13.40 | 14.04 | -2.23% | 15,417,000 |
| 2025-10-08 | 14.15 | 14.36 | 13.78 | 14.36 | +1.84% | 2,929,500 |
| 2025-10-06 | 14.07 | 14.21 | 13.91 | 14.10 | +0.21% | 2,292,000 |
| 2025-10-03 | 14.50 | 14.52 | 13.98 | 14.07 | -3.17% | 3,285,000 |
| 2025-10-02 | 15.40 | 15.40 | 14.40 | 14.53 | -6.14% | 6,352,987 |
| 2025-09-30 | 16.00 | 16.00 | 15.24 | 15.48 | -4.39% | 18,277,078 |
| 2025-09-29 | 15.79 | 16.80 | 14.84 | 16.19 | +10.44% | 50,331,040 |
| 2025-09-26 | 12.85 | 15.39 | 12.81 | 14.66 | +16.35% | 69,258,000 |
| 2025-09-25 | 12.36 | 13.15 | 12.19 | 12.60 | +1.04% | 11,430,000 |
| 2025-09-24 | 11.89 | 13.56 | 11.69 | 12.47 | +5.59% | 24,603,000 |
| 2025-09-23 | 11.96 | 11.99 | 11.55 | 11.81 | -0.34% | 2,248,500 |
| 2025-09-22 | 11.67 | 11.86 | 11.57 | 11.85 | +1.20% | 2,534,000 |
| 2025-09-19 | 11.90 | 11.90 | 11.53 | 11.71 | -1.60% | 1,921,226 |
| 2025-09-18 | 11.84 | 12.30 | 11.71 | 11.90 | +0.59% | 4,512,518 |
| 2025-09-17 | 11.65 | 11.85 | 11.46 | 11.83 | +1.55% | 2,825,100 |
| 2025-09-16 | 11.98 | 11.98 | 11.50 | 11.65 | -2.35% | 2,767,187 |
| 2025-09-15 | 11.34 | 11.93 | 11.19 | 11.93 | +5.39% | 4,647,800 |
| 2025-09-12 | 11.08 | 11.35 | 11.08 | 11.32 | +2.35% | 2,350,000 |
| 2025-09-11 | 10.82 | 11.10 | 10.74 | 11.06 | +2.50% | 2,086,320 |
| 2025-09-10 | 10.86 | 10.86 | 10.65 | 10.79 | -3.14% | 1,731,500 |
| 2025-09-09 | 10.99 | 11.33 | 10.99 | 11.14 | +0.54% | 3,441,500 |
| 2025-09-08 | 11.20 | 11.20 | 10.87 | 11.08 | -1.07% | 8,169,608 |
| 2025-09-05 | 10.57 | 11.20 | 10.57 | 11.20 | +5.66% | 8,032,855 |
| 2025-09-04 | 10.65 | 10.77 | 10.57 | 10.60 | +0.00% | 3,018,264 |
| 2025-09-03 | 10.60 | 10.78 | 10.56 | 10.60 | +0.09% | 3,034,000 |
| 2025-09-02 | 10.60 | 10.70 | 10.50 | 10.59 | -0.84% | 2,050,000 |
| 2025-09-01 | 10.50 | 10.79 | 10.50 | 10.68 | +2.50% | 3,819,300 |
| 2025-08-29 | 10.81 | 10.90 | 10.34 | 10.42 | -10.86% | 12,341,500 |
| 2025-08-28 | 11.76 | 11.87 | 11.46 | 11.69 | -2.26% | 2,544,000 |
| 2025-08-27 | 12.03 | 12.25 | 11.82 | 11.96 | -0.58% | 2,613,235 |
| 2025-08-26 | 12.03 | 12.22 | 11.82 | 12.03 | +0.84% | 2,676,924 |
| 2025-08-25 | 12.02 | 12.12 | 11.86 | 11.93 | +0.08% | 3,374,000 |
| 2025-08-22 | 11.99 | 12.00 | 11.77 | 11.92 | +0.76% | 1,888,400 |
| 2025-08-21 | 11.92 | 11.97 | 11.71 | 11.83 | -0.59% | 1,941,964 |
| 2025-08-20 | 12.35 | 12.35 | 11.70 | 11.90 | -4.26% | 3,056,500 |
| 2025-08-19 | 12.88 | 12.88 | 12.36 | 12.43 | -3.64% | 3,691,800 |
| 2025-08-18 | 11.75 | 13.30 | 11.55 | 12.90 | +11.11% | 15,697,340 |
| 2025-08-15 | 11.61 | 11.75 | 11.31 | 11.61 | +0.00% | 1,358,512 |
| 2025-08-14 | 11.54 | 11.92 | 11.49 | 11.61 | +1.13% | 3,688,500 |
| 2025-08-13 | 11.26 | 11.50 | 11.24 | 11.48 | +2.32% | 2,569,879 |
| 2025-08-12 | 11.28 | 11.29 | 11.13 | 11.22 | -0.53% | 859,488 |
| 2025-08-11 | 11.30 | 11.30 | 11.09 | 11.28 | +0.71% | 1,153,500 |
| 2025-08-08 | 11.29 | 11.30 | 11.05 | 11.20 | -0.97% | 1,164,000 |
| 2025-08-07 | 10.94 | 11.43 | 10.94 | 11.31 | +2.63% | 2,804,090 |
| 2025-08-06 | 11.07 | 11.08 | 10.91 | 11.02 | -0.45% | 1,200,403 |
| 2025-08-05 | 10.76 | 11.21 | 10.71 | 11.07 | +3.46% | 2,554,500 |
| 2025-08-04 | 10.66 | 10.70 | 10.53 | 10.70 | +0.38% | 1,278,674 |
| 2025-08-01 | 10.72 | 10.86 | 10.60 | 10.66 | -1.84% | 1,545,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+17.34%). Worst month: Mar (-10.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NetDragon Websoft Inc's (0777.HK) latest close?
7.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0777.HK's 52-week high and low?
16.80 high and 6.81 low over the trailing 52 weeks, as of 2026-08-07.
What is NetDragon Websoft Inc's strongest and weakest month historically?
Historically, 0777.HK's strongest calendar month has been Sep (average +17.34%) and its weakest Mar (average -10.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.