Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.430	5.450	5.250	5.270	4.961	4,248,170
2023-05-22	5.880	5.880	5.100	5.400	5.084	3,408,047
2023-05-19	5.740	5.870	5.700	5.800	5.460	774,372
2023-05-18	5.980	5.990	5.690	5.740	5.404	1,292,808
2023-05-17	5.980	6.040	5.890	5.910	5.564	807,855
2023-05-16	6.090	6.090	5.980	5.980	5.630	626,190
2023-05-15	6.170	6.170	6.000	6.040	5.686	334,344
2023-05-12	6.280	6.280	6.000	6.060	5.705	518,000
2023-05-11	6.100	6.230	6.080	6.150	5.790	452,000
2023-05-10	6.200	6.200	6.080	6.120	5.762	456,000
2023-05-09	6.410	6.410	6.160	6.200	5.837	800,541
2023-05-08	6.280	6.440	6.280	6.400	6.025	5,277,463
2023-05-05	6.150	6.280	6.150	6.200	5.837	658,340
2023-05-04	6.150	6.200	6.020	6.200	5.837	568,037
2023-05-03	6.200	6.200	6.080	6.150	5.790	308,598
2023-05-02	6.410	6.410	6.200	6.280	5.912	392,371
2023-04-28	6.250	6.430	6.250	6.340	5.969	1,285,019
2023-04-27	6.180	6.380	6.180	6.320	5.950	2,188,668
2023-04-26	6.180	6.200	6.120	6.150	5.790	434,329
2023-04-25	6.210	6.210	6.110	6.160	5.746	514,000
2023-04-24	6.230	6.230	6.140	6.190	5.774	334,947
2023-04-21	6.230	6.340	6.100	6.110	5.699	1,058,340
2023-04-20	6.240	6.320	6.180	6.220	5.802	421,693
2023-04-19	6.220	6.230	6.120	6.220	5.802	964,095
2023-04-18	6.350	6.350	6.180	6.200	5.783	608,000
2023-04-17	6.150	6.370	6.130	6.350	5.923	1,318,208
2023-04-14	6.030	6.170	6.010	6.080	5.671	1,030,965
2023-04-13	6.130	6.190	6.000	6.100	5.690	988,018
2023-04-12	6.150	6.180	6.090	6.140	5.727	856,707
2023-04-11	6.240	6.250	6.110	6.150	5.736	1,087,400
2023-04-06	6.000	6.180	5.890	6.090	5.680	962,636
2023-04-04	6.270	6.270	5.840	5.970	5.569	2,759,468
2023-04-03	6.120	6.360	6.120	6.250	5.830	803,200
2023-03-31	6.230	6.280	6.110	6.120	5.709	1,292,536
2023-03-30	6.060	6.160	6.030	6.150	5.736	436,000
2023-03-29	6.080	6.170	6.080	6.110	5.699	272,075
2023-03-28	6.020	6.100	5.960	6.030	5.625	512,076
2023-03-27	6.100	6.160	6.050	6.050	5.643	325,737
2023-03-24	6.140	6.270	6.140	6.230	5.811	1,428,110
2023-03-23	6.150	6.220	6.060	6.160	5.746	741,528
2023-03-22	6.050	6.190	6.050	6.150	5.736	784,397
2023-03-21	5.890	5.990	5.890	5.980	5.578	600,332
2023-03-20	5.960	5.960	5.800	5.870	5.475	1,272,094
2023-03-17	5.900	6.050	5.880	5.970	5.569	3,974,013
2023-03-16	6.000	6.000	5.850	5.860	5.466	908,958
2023-03-15	6.160	6.320	5.950	6.000	5.597	1,776,455
2023-03-14	6.180	6.290	5.890	5.930	5.531	2,152,812
2023-03-13	6.200	6.280	6.020	6.220	5.802	1,418,302
2023-03-10	6.200	6.200	6.000	6.000	5.597	1,435,200
2023-03-09	6.270	6.350	6.250	6.290	5.867	1,015,227
2023-03-08	6.350	6.350	6.250	6.310	5.886	604,151
2023-03-07	6.730	6.740	6.400	6.450	6.016	1,491,283
2023-03-06	6.590	6.840	6.580	6.730	6.277	1,859,093
2023-03-03	6.500	6.540	6.400	6.500	6.063	694,378
2023-03-02	6.600	6.620	6.440	6.460	6.026	1,463,571
2023-03-01	6.350	6.620	6.290	6.620	6.175	1,702,657
2023-02-28	6.200	6.400	6.100	6.200	5.783	1,108,727
2023-02-27	6.340	6.890	6.150	6.150	5.736	784,318
2023-02-24	6.520	6.520	6.330	6.330	5.904	536,052
2023-02-23	6.430	6.520	6.400	6.520	6.082	508,018

← NewerPage 15 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.