Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.620	3.660	3.500	3.600	3.389	975,274
2023-11-15	3.500	3.600	3.490	3.580	3.370	2,014,056
2023-11-14	3.550	3.550	3.430	3.460	3.257	879,433
2023-11-13	3.550	3.580	3.480	3.510	3.305	710,566
2023-11-10	3.450	3.530	3.430	3.510	3.305	1,161,457
2023-11-09	3.510	3.580	3.450	3.450	3.248	1,641,690
2023-11-08	3.550	3.640	3.500	3.530	3.323	642,000
2023-11-07	3.600	3.640	3.520	3.550	3.342	910,558
2023-11-06	3.600	3.630	3.520	3.560	3.352	1,296,072
2023-11-03	3.300	3.500	3.270	3.500	3.295	764,689
2023-11-02	3.320	3.340	3.210	3.290	3.097	472,000
2023-11-01	3.400	3.410	3.230	3.290	3.097	812,511
2023-10-31	3.400	3.590	3.340	3.360	3.163	2,144,957
2023-10-30	3.520	3.550	3.450	3.500	3.295	906,376
2023-10-27	3.470	3.530	3.410	3.450	3.248	1,353,413
2023-10-26	3.340	3.460	3.320	3.410	3.210	1,283,646
2023-10-25	3.280	3.380	3.280	3.340	3.144	2,708,404
2023-10-24	3.370	3.370	3.150	3.240	3.050	4,456,224
2023-10-20	3.550	3.590	3.350	3.350	3.154	1,462,564
2023-10-19	3.740	3.870	3.490	3.510	3.305	8,558,000
2023-10-18	3.600	4.050	3.600	3.800	3.578	5,821,307
2023-10-17	3.500	3.500	3.420	3.460	3.257	1,112,112
2023-10-16	3.510	3.510	3.410	3.420	3.220	482,000
2023-10-13	3.620	3.620	3.500	3.510	3.305	3,427,401
2023-10-12	3.680	3.700	3.610	3.660	3.446	899,131
2023-10-11	3.420	3.690	3.420	3.640	3.427	2,546,673
2023-10-10	3.460	3.500	3.380	3.410	3.210	3,532,378
2023-10-09	3.500	3.500	3.420	3.430	3.229	551,875
2023-10-06	3.410	3.540	3.410	3.510	3.305	2,136,186
2023-10-05	3.590	3.590	3.370	3.410	3.210	3,506,045
2023-10-04	3.700	3.700	3.510	3.550	3.342	2,132,641
2023-10-03	3.800	3.800	3.640	3.670	3.455	1,506,994
2023-09-29	3.750	3.800	3.720	3.780	3.559	582,377
2023-09-28	3.750	3.760	3.700	3.710	3.493	1,061,565
2023-09-27	3.870	3.870	3.780	3.790	3.568	808,000
2023-09-26	3.800	3.830	3.730	3.800	3.578	1,024,371
2023-09-25	4.000	4.000	3.770	3.800	3.578	1,970,547
2023-09-22	3.900	4.000	3.860	3.970	3.738	1,102,678
2023-09-21	4.060	4.060	3.920	3.930	3.700	1,078,508
2023-09-20	4.020	4.040	3.900	4.010	3.775	554,162
2023-09-19	4.070	4.070	4.000	4.010	3.775	1,080,000
2023-09-18	4.150	4.170	4.070	4.070	3.832	539,068
2023-09-15	4.200	4.270	4.140	4.160	3.916	1,340,112
2023-09-14	4.290	4.300	4.180	4.180	3.935	845,021
2023-09-13	4.250	4.320	4.230	4.300	4.048	749,705
2023-09-12	4.050	4.260	4.050	4.250	4.001	1,126,379
2023-09-11	4.100	4.140	4.020	4.080	3.841	548,749
2023-09-07	4.070	4.100	4.070	4.070	3.832	374,725
2023-09-06	4.070	4.130	4.000	4.100	3.860	1,106,507
2023-09-05	4.170	4.170	4.050	4.080	3.841	413,682
2023-09-04	4.100	4.180	4.000	4.130	3.888	1,175,431
2023-08-31	4.120	4.130	4.000	4.000	3.766	813,000
2023-08-30	4.150	4.180	4.060	4.070	3.832	689,451
2023-08-29	4.120	4.150	4.080	4.120	3.879	1,122,847
2023-08-28	4.180	4.190	4.050	4.050	3.813	1,197,439
2023-08-25	4.190	4.190	4.050	4.080	3.841	639,018
2023-08-24	4.050	4.200	4.050	4.190	3.945	901,267
2023-08-23	4.100	4.130	4.030	4.050	3.813	1,136,704
2023-08-22	4.110	4.210	4.100	4.120	3.879	698,075
2023-08-21	4.180	4.190	4.090	4.090	3.851	852,881

← NewerPage 13 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.