Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.220	4.320	4.210	4.220	3.973	757,094
2023-08-17	4.330	4.360	4.210	4.260	4.011	742,572
2023-08-16	4.360	4.500	4.300	4.330	4.077	668,095
2023-08-15	4.420	4.550	4.380	4.400	4.142	418,302
2023-08-14	4.550	4.550	4.360	4.420	4.161	1,066,384
2023-08-11	4.580	4.640	4.490	4.590	4.321	298,150
2023-08-10	4.600	4.620	4.530	4.550	4.284	386,050
2023-08-09	4.630	4.630	4.530	4.600	4.331	447,006
2023-08-08	4.650	4.650	4.550	4.630	4.359	806,001
2023-08-07	4.730	4.740	4.620	4.670	4.397	318,814
2023-08-04	4.790	4.790	4.700	4.730	4.453	370,056
2023-08-03	4.530	4.760	4.530	4.720	4.444	1,458,187
2023-08-02	4.720	4.750	4.530	4.600	4.331	679,469
2023-08-01	4.980	4.980	4.630	4.700	4.425	2,144,003
2023-07-31	5.040	5.170	4.880	4.890	4.604	2,066,501
2023-07-28	4.780	5.000	4.760	4.990	4.698	884,313
2023-07-27	4.770	4.830	4.750	4.780	4.500	1,203,617
2023-07-26	4.750	4.780	4.670	4.760	4.481	651,659
2023-07-25	4.670	4.750	4.620	4.730	4.453	1,289,904
2023-07-24	4.750	4.750	4.540	4.580	4.312	1,600,452
2023-07-21	4.500	4.610	4.500	4.540	4.274	916,289
2023-07-20	4.650	4.820	4.540	4.540	4.274	2,037,815
2023-07-19	4.630	4.680	4.500	4.650	4.378	752,523
2023-07-18	4.610	4.670	4.530	4.650	4.378	1,382,188
2023-07-14	4.750	4.750	4.610	4.650	4.378	2,630,320
2023-07-13	4.800	4.930	4.680	4.700	4.425	2,186,631
2023-07-12	4.650	4.770	4.570	4.770	4.491	2,436,939
2023-07-11	4.380	4.600	4.380	4.540	4.274	2,499,893
2023-07-10	4.280	4.350	4.280	4.350	4.095	709,638
2023-07-07	4.150	4.280	4.100	4.260	4.011	725,606
2023-07-06	4.310	4.310	4.140	4.170	3.926	1,002,057
2023-07-05	4.370	4.370	4.220	4.290	4.039	740,037
2023-07-04	4.420	4.450	4.310	4.360	4.105	890,203
2023-07-03	4.130	4.350	4.130	4.340	4.086	2,036,334
2023-06-30	4.240	4.340	4.120	4.130	3.888	1,568,050
2023-06-29	4.350	4.350	4.180	4.240	3.992	832,444
2023-06-28	4.370	4.370	4.250	4.360	4.105	1,486,299
2023-06-27	4.200	4.280	4.120	4.250	4.001	1,251,108
2023-06-26	4.300	4.460	4.180	4.210	3.964	1,343,964
2023-06-23	4.520	4.550	4.240	4.270	4.020	2,953,212
2023-06-21	4.650	4.650	4.490	4.490	4.227	2,361,267
2023-06-20	4.700	4.750	4.590	4.640	4.368	1,497,581
2023-06-19	4.900	4.930	4.660	4.700	4.425	1,269,029
2023-06-16	4.840	4.950	4.810	4.900	4.613	9,969,693
2023-06-15	4.720	4.890	4.600	4.830	4.547	2,782,612
2023-06-14	4.790	4.790	4.630	4.690	4.415	1,546,375
2023-06-13	4.670	4.750	4.630	4.750	4.472	1,679,064
2023-06-12	4.900	4.900	4.630	4.670	4.397	1,784,185
2023-06-09	5.030	5.030	4.860	4.880	4.594	1,120,704
2023-06-08	5.010	5.100	4.930	4.960	4.670	1,106,366
2023-06-07	5.050	5.100	4.950	4.970	4.679	1,436,223
2023-06-06	4.980	5.010	4.880	4.950	4.660	1,296,427
2023-06-05	4.910	5.040	4.830	4.930	4.641	2,040,071
2023-06-02	4.700	4.940	4.610	4.880	4.594	4,586,215
2023-06-01	4.900	4.900	4.560	4.610	4.340	2,578,349
2023-05-31	5.100	5.100	4.850	4.900	4.613	3,038,221
2023-05-30	5.080	5.200	4.900	5.200	4.896	1,259,186
2023-05-29	4.950	5.140	4.950	4.980	4.688	1,445,204
2023-05-25	5.020	5.070	4.920	4.980	4.688	1,640,326
2023-05-24	5.270	5.270	5.050	5.090	4.792	1,906,219

← NewerPage 14 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.