Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.900	3.200	2.760	3.000	2.824	4,334,571
2024-02-14	2.720	2.890	2.640	2.820	2.655	2,582,568
2024-02-09	2.600	2.750	2.540	2.740	2.580	2,073,221
2024-02-08	2.600	2.610	2.530	2.590	2.438	4,155,142
2024-02-07	2.690	2.710	2.520	2.550	2.401	4,265,230
2024-02-06	2.650	2.710	2.650	2.680	2.523	2,468,527
2024-02-05	2.660	2.670	2.570	2.650	2.495	925,210
2024-02-02	2.700	2.740	2.610	2.650	2.495	1,631,623
2024-02-01	2.640	2.650	2.570	2.640	2.485	2,763,351
2024-01-31	2.700	2.700	2.590	2.620	2.467	2,936,487
2024-01-30	2.760	2.820	2.630	2.650	2.495	2,062,526
2024-01-29	2.900	2.910	2.800	2.840	2.674	949,087
2024-01-26	2.950	2.980	2.820	2.850	2.683	1,977,519
2024-01-25	2.840	2.970	2.700	2.920	2.749	5,508,747
2024-01-24	2.650	2.770	2.590	2.760	2.598	4,770,586
2024-01-23	2.650	2.650	2.550	2.570	2.420	5,073,978
2024-01-22	2.700	2.730	2.530	2.570	2.420	4,007,146
2024-01-19	2.720	2.720	2.630	2.700	2.542	3,042,062
2024-01-18	2.700	2.760	2.610	2.720	2.561	5,670,212
2024-01-17	2.780	2.830	2.670	2.680	2.523	1,504,435
2024-01-16	2.800	2.840	2.740	2.790	2.627	2,130,000
2024-01-15	2.900	2.900	2.760	2.800	2.636	1,924,091
2024-01-12	2.900	2.940	2.870	2.880	2.711	2,528,572
2024-01-11	2.900	2.930	2.810	2.890	2.721	1,494,224
2024-01-10	3.000	3.010	2.860	2.870	2.702	1,918,672
2024-01-09	2.910	3.000	2.900	2.990	2.815	676,111
2024-01-08	2.970	2.970	2.880	2.910	2.740	1,832,975
2024-01-05	3.020	3.020	2.950	2.970	2.796	1,228,755
2024-01-04	3.060	3.060	2.960	3.020	2.843	1,314,377
2024-01-03	3.040	3.040	2.980	3.030	2.853	1,200,831
2024-01-02	3.080	3.080	2.970	3.050	2.871	1,498,073
2023-12-29	3.100	3.100	3.010	3.070	2.890	1,502,064
2023-12-28	3.000	3.120	2.980	3.110	2.928	2,472,000
2023-12-27	2.950	3.000	2.930	2.980	2.806	826,000
2023-12-22	3.000	3.040	2.900	2.950	2.777	2,756,023
2023-12-21	2.850	3.020	2.810	3.000	2.824	2,554,402
2023-12-20	2.800	2.890	2.800	2.860	2.693	1,743,914
2023-12-19	2.910	2.910	2.760	2.770	2.608	3,858,446
2023-12-18	3.000	3.000	2.810	2.900	2.730	3,995,271
2023-12-15	2.980	3.050	2.970	2.970	2.796	4,711,221
2023-12-14	2.980	3.040	2.930	2.960	2.787	1,777,632
2023-12-13	3.020	3.130	2.940	2.970	2.796	3,911,107
2023-12-12	2.900	3.070	2.900	3.060	2.881	7,498,147
2023-12-11	3.240	3.240	2.820	2.960	2.787	11,782,572
2023-12-08	3.500	3.500	3.250	3.260	3.069	2,614,476
2023-12-07	3.600	3.600	3.450	3.480	3.276	951,379
2023-12-06	3.490	3.610	3.480	3.520	3.314	428,110
2023-12-05	3.550	3.570	3.430	3.450	3.248	526,443
2023-12-04	3.650	3.650	3.510	3.520	3.314	754,000
2023-12-01	3.780	3.800	3.610	3.620	3.408	630,158
2023-11-30	3.670	3.780	3.660	3.770	3.549	642,655
2023-11-29	3.710	3.740	3.620	3.700	3.483	2,488,112
2023-11-28	3.700	3.750	3.630	3.710	3.493	884,770
2023-11-27	3.830	3.830	3.700	3.730	3.512	1,104,452
2023-11-24	3.920	3.920	3.770	3.820	3.596	487,393
2023-11-23	3.730	3.920	3.700	3.920	3.691	1,224,130
2023-11-22	3.770	3.800	3.700	3.730	3.512	1,460,550
2023-11-21	3.750	3.800	3.730	3.750	3.530	881,641
2023-11-20	3.710	3.780	3.660	3.730	3.512	1,170,223
2023-11-17	3.700	3.760	3.550	3.700	3.483	1,931,340

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.