Net A Go Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.060	1.060	1.060	1.060	1.060	0
2022-02-28	1.080	1.080	1.080	1.080	1.080	0
2022-02-25	0.980	1.100	0.970	1.080	1.080	132,000
2022-02-24	1.050	1.050	1.030	1.030	1.030	6,000
2022-02-23	1.170	1.170	1.170	1.170	1.170	0
2022-02-22	1.200	1.200	1.190	1.190	1.190	4,000
2022-02-21	1.330	1.330	1.330	1.330	1.330	0
2022-02-18	1.330	1.330	1.330	1.330	1.330	2,000
2022-02-17	1.280	1.280	1.280	1.280	1.280	2,000
2022-02-16	1.300	1.300	1.300	1.300	1.300	0
2022-02-15	1.300	1.300	1.300	1.300	1.300	0
2022-02-14	1.300	1.300	1.300	1.300	1.300	0
2022-02-11	1.300	1.300	1.300	1.300	1.300	0
2022-02-10	1.300	1.300	1.300	1.300	1.300	0
2022-02-09	1.300	1.300	1.300	1.300	1.300	0
2022-02-08	1.300	1.300	1.300	1.300	1.300	0
2022-02-07	1.330	1.330	1.330	1.330	1.330	0
2022-02-04	1.330	1.330	1.330	1.330	1.330	0
2022-01-31	1.330	1.330	1.330	1.330	1.330	10,000
2022-01-28	1.110	1.110	1.110	1.110	1.110	2,000
2022-01-27	1.130	1.130	1.080	1.100	1.100	134,000
2022-01-26	1.090	1.110	1.090	1.110	1.110	10,000
2022-01-25	1.230	1.230	1.230	1.230	1.230	0
2022-01-24	1.230	1.230	1.230	1.230	1.230	0
2022-01-21	1.230	1.230	1.230	1.230	1.230	0
2022-01-20	1.260	1.260	1.230	1.230	1.230	130,000
2022-01-19	1.300	1.300	1.300	1.300	1.300	216,000
2022-01-18	1.370	1.380	1.300	1.310	1.310	216,000
2022-01-17	1.360	1.370	1.360	1.370	1.370	14,000
2022-01-14	1.400	1.400	1.400	1.400	1.400	0
2022-01-13	1.400	1.400	1.400	1.400	1.400	0
2022-01-12	1.400	1.400	1.400	1.400	1.400	8,000
2022-01-11	1.380	1.380	1.380	1.380	1.380	2,000
2022-01-10	1.580	1.580	1.580	1.580	1.580	0
2022-01-07	1.570	1.600	1.570	1.600	1.600	16,000
2022-01-06	1.580	1.600	1.580	1.600	1.600	352,000
2022-01-05	1.550	1.580	1.550	1.580	1.580	178,000
2022-01-04	1.420	1.550	1.420	1.550	1.550	166,000
2022-01-03	1.420	1.420	1.420	1.420	1.420	0
2021-12-31	1.400	1.400	1.400	1.400	1.400	0
2021-12-30	1.400	1.400	1.400	1.400	1.400	0
2021-12-29	1.320	1.360	1.320	1.360	1.360	508,000
2021-12-28	1.370	1.370	1.300	1.300	1.300	612,000
2021-12-24	1.360	1.370	1.360	1.370	1.370	22,000
2021-12-23	1.380	1.380	1.340	1.350	1.350	400,000
2021-12-22	1.580	1.580	1.580	1.580	1.580	0
2021-12-21	1.580	1.580	1.580	1.580	1.580	0
2021-12-20	1.580	1.580	1.580	1.580	1.580	20,000
2021-12-17	1.590	1.590	1.590	1.590	1.590	0
2021-12-16	1.620	1.620	1.600	1.600	1.600	4,000
2021-12-15	1.550	1.550	1.550	1.550	1.550	0
2021-12-14	1.550	1.550	1.550	1.550	1.550	0
2021-12-13	1.590	1.600	1.550	1.550	1.550	90,000
2021-12-10	1.510	1.600	1.510	1.600	1.600	4,000
2021-12-09	1.470	1.510	1.470	1.510	1.510	422,000
2021-12-08	1.430	1.430	1.430	1.430	1.430	22,000
2021-12-07	1.430	1.430	1.430	1.430	1.430	128,000
2021-12-06	1.400	1.400	1.400	1.400	1.400	208,000
2021-12-03	1.370	1.370	1.370	1.370	1.370	8,000
2021-12-02	1.370	1.370	1.370	1.370	1.370	236,000

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.