Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.510 | 4.660 | 4.490 | 4.560 | 4.293 | 2,836,774 |
| 2024-05-14 | 4.560 | 4.580 | 4.440 | 4.480 | 4.218 | 1,219,897 |
| 2024-05-13 | 4.360 | 4.610 | 4.300 | 4.560 | 4.293 | 4,596,307 |
| 2024-05-10 | 4.360 | 4.410 | 4.240 | 4.350 | 4.095 | 2,258,011 |
| 2024-05-09 | 4.130 | 4.420 | 4.130 | 4.360 | 4.105 | 4,834,000 |
| 2024-05-08 | 4.330 | 4.330 | 4.090 | 4.140 | 3.898 | 2,959,227 |
| 2024-05-07 | 4.330 | 4.390 | 4.280 | 4.310 | 4.058 | 1,186,939 |
| 2024-05-06 | 4.210 | 4.400 | 4.210 | 4.330 | 4.077 | 2,937,262 |
| 2024-05-03 | 4.270 | 4.300 | 4.150 | 4.240 | 3.992 | 1,219,352 |
| 2024-05-02 | 4.160 | 4.360 | 4.030 | 4.290 | 4.039 | 2,759,933 |
| 2024-04-30 | 4.250 | 4.320 | 4.110 | 4.120 | 3.879 | 1,064,093 |
| 2024-04-29 | 4.250 | 4.250 | 4.120 | 4.200 | 3.954 | 1,667,868 |
| 2024-04-26 | 4.150 | 4.300 | 4.150 | 4.200 | 3.954 | 1,225,832 |
| 2024-04-25 | 4.160 | 4.180 | 4.000 | 4.150 | 3.907 | 1,261,974 |
| 2024-04-24 | 4.160 | 4.280 | 4.110 | 4.110 | 3.869 | 785,244 |
| 2024-04-23 | 3.890 | 4.190 | 3.890 | 4.160 | 3.916 | 2,688,379 |
| 2024-04-22 | 3.900 | 3.920 | 3.830 | 3.870 | 3.643 | 456,000 |
| 2024-04-19 | 4.000 | 4.050 | 3.830 | 3.910 | 3.681 | 1,526,678 |
| 2024-04-18 | 3.990 | 4.080 | 3.950 | 4.000 | 3.766 | 1,686,953 |
| 2024-04-17 | 3.950 | 3.950 | 3.820 | 3.940 | 3.709 | 948,225 |
| 2024-04-16 | 4.080 | 4.100 | 3.820 | 3.910 | 3.681 | 2,810,815 |
| 2024-04-15 | 4.240 | 4.260 | 4.060 | 4.070 | 3.832 | 2,183,821 |
| 2024-04-12 | 4.230 | 4.260 | 4.170 | 4.260 | 4.011 | 1,353,818 |
| 2024-04-11 | 4.280 | 4.330 | 4.220 | 4.310 | 4.058 | 1,050,000 |
| 2024-04-10 | 4.300 | 4.380 | 4.250 | 4.320 | 4.067 | 1,200,167 |
| 2024-04-09 | 4.170 | 4.440 | 4.170 | 4.300 | 4.048 | 2,475,513 |
| 2024-04-08 | 3.960 | 4.250 | 3.890 | 4.240 | 3.992 | 4,226,606 |
| 2024-04-05 | 3.580 | 4.140 | 3.580 | 3.960 | 3.728 | 8,246,583 |
| 2024-04-03 | 3.500 | 3.500 | 3.430 | 3.470 | 3.267 | 815,123 |
| 2024-04-02 | 3.420 | 3.560 | 3.390 | 3.500 | 3.295 | 4,585,534 |
| 2024-03-28 | 3.800 | 3.800 | 3.330 | 3.420 | 3.220 | 3,324,093 |
| 2024-03-27 | 3.880 | 3.880 | 3.490 | 3.550 | 3.342 | 2,778,361 |
| 2024-03-26 | 3.750 | 3.810 | 3.630 | 3.650 | 3.436 | 3,108,452 |
| 2024-03-25 | 3.820 | 3.850 | 3.710 | 3.710 | 3.493 | 2,053,537 |
| 2024-03-22 | 3.840 | 3.840 | 3.730 | 3.790 | 3.568 | 821,131 |
| 2024-03-21 | 3.780 | 3.910 | 3.780 | 3.800 | 3.578 | 1,032,779 |
| 2024-03-20 | 3.840 | 3.840 | 3.750 | 3.780 | 3.559 | 940,074 |
| 2024-03-19 | 3.800 | 3.910 | 3.680 | 3.810 | 3.587 | 2,801,012 |
| 2024-03-18 | 3.850 | 3.850 | 3.650 | 3.800 | 3.578 | 1,855,340 |
| 2024-03-15 | 3.800 | 3.890 | 3.750 | 3.850 | 3.625 | 2,103,274 |
| 2024-03-14 | 3.930 | 3.930 | 3.780 | 3.850 | 3.625 | 2,021,294 |
| 2024-03-13 | 3.800 | 4.000 | 3.800 | 3.910 | 3.681 | 2,098,373 |
| 2024-03-12 | 3.700 | 3.820 | 3.660 | 3.820 | 3.596 | 1,650,666 |
| 2024-03-11 | 3.750 | 3.770 | 3.680 | 3.700 | 3.483 | 1,298,997 |
| 2024-03-08 | 3.750 | 3.810 | 3.730 | 3.770 | 3.549 | 1,634,243 |
| 2024-03-07 | 3.620 | 3.800 | 3.600 | 3.760 | 3.540 | 2,249,735 |
| 2024-03-06 | 3.540 | 3.620 | 3.500 | 3.610 | 3.399 | 1,702,115 |
| 2024-03-05 | 3.600 | 3.600 | 3.500 | 3.540 | 3.333 | 3,650,730 |
| 2024-03-04 | 3.700 | 3.780 | 3.580 | 3.600 | 3.389 | 4,213,495 |
| 2024-03-01 | 3.640 | 3.760 | 3.580 | 3.720 | 3.502 | 2,347,728 |
| 2024-02-29 | 3.560 | 3.630 | 3.500 | 3.580 | 3.370 | 1,900,859 |
| 2024-02-28 | 3.600 | 3.640 | 3.500 | 3.550 | 3.342 | 3,794,112 |
| 2024-02-27 | 3.510 | 3.590 | 3.380 | 3.580 | 3.370 | 2,988,371 |
| 2024-02-26 | 3.440 | 3.550 | 3.440 | 3.510 | 3.305 | 3,792,905 |
| 2024-02-23 | 3.410 | 3.450 | 3.360 | 3.410 | 3.210 | 3,764,878 |
| 2024-02-22 | 3.480 | 3.480 | 3.360 | 3.370 | 3.173 | 9,234,560 |
| 2024-02-21 | 3.210 | 3.470 | 3.120 | 3.470 | 3.267 | 10,267,455 |
| 2024-02-20 | 3.080 | 3.260 | 2.950 | 3.220 | 3.032 | 6,840,789 |
| 2024-02-19 | 3.050 | 3.080 | 2.890 | 3.010 | 2.834 | 3,080,000 |
| 2024-02-16 | 3.000 | 3.100 | 2.910 | 3.080 | 2.900 | 2,652,677 |
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.