Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.400 | 3.400 | 3.300 | 3.350 | 3.154 | 564,638 |
| 2024-08-09 | 3.400 | 3.430 | 3.340 | 3.380 | 3.182 | 4,032,930 |
| 2024-08-08 | 3.400 | 3.400 | 3.300 | 3.390 | 3.192 | 1,920,000 |
| 2024-08-07 | 3.360 | 3.410 | 3.260 | 3.400 | 3.201 | 3,212,103 |
| 2024-08-06 | 3.480 | 3.480 | 3.310 | 3.330 | 3.135 | 5,912,212 |
| 2024-08-05 | 3.640 | 3.640 | 3.380 | 3.400 | 3.201 | 4,003,096 |
| 2024-08-02 | 3.770 | 3.780 | 3.600 | 3.660 | 3.446 | 2,470,000 |
| 2024-08-01 | 3.800 | 3.840 | 3.770 | 3.820 | 3.596 | 964,150 |
| 2024-07-31 | 3.620 | 3.790 | 3.610 | 3.770 | 3.549 | 1,117,326 |
| 2024-07-30 | 3.720 | 3.720 | 3.550 | 3.550 | 3.342 | 1,337,000 |
| 2024-07-29 | 3.700 | 3.760 | 3.670 | 3.720 | 3.502 | 647,634 |
| 2024-07-26 | 3.800 | 3.880 | 3.670 | 3.670 | 3.455 | 1,402,372 |
| 2024-07-25 | 3.850 | 3.850 | 3.710 | 3.750 | 3.530 | 1,122,333 |
| 2024-07-24 | 3.830 | 3.890 | 3.800 | 3.840 | 3.615 | 618,188 |
| 2024-07-23 | 3.920 | 4.010 | 3.810 | 3.830 | 3.606 | 626,712 |
| 2024-07-22 | 3.980 | 3.980 | 3.900 | 3.900 | 3.672 | 534,125 |
| 2024-07-19 | 4.020 | 4.020 | 3.980 | 4.000 | 3.766 | 1,470,301 |
| 2024-07-18 | 3.920 | 4.100 | 3.920 | 4.070 | 3.832 | 906,036 |
| 2024-07-17 | 4.050 | 4.100 | 3.960 | 4.010 | 3.775 | 1,077,753 |
| 2024-07-16 | 3.900 | 4.080 | 3.850 | 4.050 | 3.813 | 1,964,370 |
| 2024-07-15 | 3.950 | 3.950 | 3.830 | 3.920 | 3.691 | 1,024,036 |
| 2024-07-12 | 3.880 | 4.030 | 3.870 | 3.950 | 3.719 | 2,758,826 |
| 2024-07-11 | 3.790 | 3.890 | 3.790 | 3.870 | 3.643 | 514,904 |
| 2024-07-10 | 3.780 | 3.820 | 3.770 | 3.810 | 3.587 | 411,735 |
| 2024-07-09 | 3.800 | 3.810 | 3.730 | 3.780 | 3.559 | 386,511 |
| 2024-07-08 | 3.770 | 3.770 | 3.710 | 3.770 | 3.549 | 592,115 |
| 2024-07-05 | 3.820 | 3.850 | 3.720 | 3.760 | 3.540 | 841,305 |
| 2024-07-04 | 3.820 | 3.950 | 3.780 | 3.800 | 3.578 | 468,000 |
| 2024-07-03 | 3.800 | 3.890 | 3.750 | 3.810 | 3.587 | 921,268 |
| 2024-07-02 | 3.880 | 3.880 | 3.790 | 3.800 | 3.578 | 456,191 |
| 2024-06-28 | 3.840 | 3.860 | 3.780 | 3.830 | 3.606 | 1,031,018 |
| 2024-06-27 | 3.870 | 3.870 | 3.800 | 3.800 | 3.578 | 1,034,112 |
| 2024-06-26 | 3.970 | 3.970 | 3.850 | 3.890 | 3.662 | 1,233,054 |
| 2024-06-25 | 3.900 | 3.980 | 3.890 | 3.930 | 3.700 | 326,391 |
| 2024-06-24 | 3.950 | 3.950 | 3.850 | 3.890 | 3.662 | 1,223,876 |
| 2024-06-21 | 4.000 | 4.010 | 3.910 | 3.950 | 3.719 | 2,744,317 |
| 2024-06-20 | 4.010 | 4.030 | 3.890 | 3.990 | 3.756 | 915,281 |
| 2024-06-19 | 3.810 | 4.070 | 3.810 | 3.990 | 3.756 | 3,446,000 |
| 2024-06-18 | 3.750 | 3.900 | 3.750 | 3.810 | 3.587 | 1,739,623 |
| 2024-06-17 | 3.820 | 3.820 | 3.690 | 3.690 | 3.474 | 1,520,376 |
| 2024-06-14 | 3.810 | 3.900 | 3.810 | 3.820 | 3.596 | 568,455 |
| 2024-06-13 | 3.850 | 3.990 | 3.800 | 3.800 | 3.578 | 3,011,372 |
| 2024-06-12 | 3.930 | 3.930 | 3.800 | 3.850 | 3.625 | 2,103,388 |
| 2024-06-11 | 4.010 | 4.020 | 3.910 | 3.920 | 3.691 | 1,223,735 |
| 2024-06-07 | 4.170 | 4.170 | 4.020 | 4.020 | 3.785 | 617,348 |
| 2024-06-06 | 4.180 | 4.180 | 4.050 | 4.100 | 3.860 | 1,195,562 |
| 2024-06-05 | 4.340 | 4.340 | 4.150 | 4.170 | 3.926 | 722,000 |
| 2024-06-04 | 4.150 | 4.250 | 4.110 | 4.230 | 3.982 | 1,208,504 |
| 2024-06-03 | 4.020 | 4.170 | 4.000 | 4.100 | 3.860 | 1,170,000 |
| 2024-05-31 | 4.140 | 4.180 | 4.000 | 4.000 | 3.766 | 1,574,036 |
| 2024-05-30 | 4.250 | 4.250 | 4.010 | 4.050 | 3.813 | 1,226,000 |
| 2024-05-29 | 4.300 | 4.360 | 4.120 | 4.220 | 3.973 | 3,544,342 |
| 2024-05-28 | 4.350 | 4.370 | 4.240 | 4.280 | 4.029 | 1,738,473 |
| 2024-05-27 | 4.150 | 4.310 | 4.110 | 4.300 | 4.048 | 2,293,568 |
| 2024-05-24 | 4.120 | 4.140 | 4.020 | 4.120 | 3.879 | 2,102,979 |
| 2024-05-23 | 4.330 | 4.340 | 4.100 | 4.120 | 3.879 | 3,215,009 |
| 2024-05-22 | 4.340 | 4.480 | 4.300 | 4.400 | 4.142 | 2,521,518 |
| 2024-05-21 | 4.500 | 4.500 | 4.300 | 4.300 | 4.048 | 1,771,604 |
| 2024-05-20 | 4.490 | 4.520 | 4.400 | 4.490 | 4.227 | 1,914,389 |
| 2024-05-17 | 4.590 | 4.590 | 4.400 | 4.500 | 4.237 | 1,976,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0760 HKD |
| 2026-06-30 | 0.0845 HKD |
| 2025-09-09 | 0.0783 HKD |
| 2021-06-01 | 0.1457 HKD |
| 2020-09-09 | 0.0225 HKD |
| 2020-05-15 | 0.3945 HKD |
| 2019-08-01 | 0.2627 HKD |
| 2019-05-02 | 0.2255 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.