Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.620	6.620	6.270	6.380	5.951	2,685,581
2023-02-21	6.710	6.740	6.520	6.620	6.175	566,348
2023-02-20	6.580	6.730	6.550	6.710	6.259	770,410
2023-02-17	6.720	6.820	6.570	6.690	6.240	937,502
2023-02-16	6.600	6.780	6.570	6.720	6.268	1,197,711
2023-02-15	6.760	6.790	6.530	6.600	6.156	1,400,189
2023-02-14	6.930	6.930	6.490	6.730	6.277	2,258,091
2023-02-13	7.090	7.090	6.750	6.750	6.296	1,971,004
2023-02-10	7.450	7.470	7.090	7.090	6.613	1,945,000
2023-02-09	7.220	7.500	7.060	7.450	6.949	1,998,351
2023-02-08	7.300	7.300	7.050	7.220	6.734	1,020,171
2023-02-07	7.200	7.300	7.100	7.140	6.660	671,261
2023-02-06	7.280	7.380	7.110	7.170	6.688	694,320
2023-02-03	7.250	7.500	7.200	7.500	6.996	1,047,400
2023-02-02	7.200	7.520	7.150	7.260	6.772	1,028,916
2023-02-01	7.200	7.300	7.080	7.250	6.762	594,337
2023-01-31	7.280	7.380	7.060	7.150	6.669	1,288,132
2023-01-30	7.750	7.800	7.260	7.280	6.790	1,686,508
2023-01-27	7.700	7.870	7.680	7.750	7.229	2,204,718
2023-01-26	7.380	7.800	7.350	7.710	7.192	5,783,069
2023-01-20	7.260	7.350	7.050	7.280	6.790	1,174,541
2023-01-19	7.110	7.260	7.000	7.180	6.697	1,579,978
2023-01-18	7.200	7.310	7.140	7.260	6.772	1,910,927
2023-01-17	7.300	7.320	7.080	7.160	6.679	440,095
2023-01-16	7.240	7.400	7.110	7.270	6.781	2,195,386
2023-01-13	7.130	7.350	7.020	7.180	6.697	1,711,162
2023-01-12	7.240	7.350	7.090	7.130	6.651	1,402,756
2023-01-11	7.200	7.390	7.180	7.260	6.772	1,934,124
2023-01-10	7.280	7.280	7.150	7.200	6.716	1,062,263
2023-01-09	7.150	7.390	7.060	7.390	6.893	1,284,230
2023-01-06	7.240	7.260	7.080	7.180	6.697	1,728,247
2023-01-05	7.340	7.350	7.050	7.240	6.753	2,162,643
2023-01-04	7.140	7.380	7.140	7.360	6.865	3,363,143
2023-01-03	6.890	7.170	6.760	7.100	6.623	1,702,336
2022-12-30	6.700	6.950	6.690	6.880	6.417	2,369,314
2022-12-29	6.680	6.690	6.560	6.660	6.212	905,547
2022-12-28	6.410	6.700	6.410	6.700	6.249	1,270,681
2022-12-23	6.300	6.600	6.240	6.480	6.044	1,317,154
2022-12-22	6.330	6.440	6.300	6.400	5.970	569,951
2022-12-21	6.300	6.350	6.220	6.320	5.895	951,202
2022-12-20	6.300	6.680	6.280	6.370	5.942	2,939,146
2022-12-19	6.220	6.390	6.200	6.290	5.867	1,622,038
2022-12-16	6.260	6.270	6.070	6.250	5.830	1,982,568
2022-12-15	6.390	6.480	6.180	6.260	5.839	821,983
2022-12-14	6.480	6.670	6.350	6.630	6.184	2,266,820
2022-12-13	6.150	6.520	6.150	6.520	6.082	1,525,837
2022-12-12	6.340	6.350	6.160	6.280	5.858	898,096
2022-12-09	6.210	6.410	6.210	6.350	5.923	894,226
2022-12-08	6.160	6.390	6.160	6.240	5.820	1,693,436
2022-12-07	6.420	6.470	6.080	6.260	5.839	2,797,496
2022-12-06	6.320	6.420	6.110	6.420	5.988	2,579,617
2022-12-05	5.870	6.300	5.870	6.240	5.820	1,989,669
2022-12-02	5.760	5.990	5.630	5.870	5.475	822,224
2022-12-01	5.650	5.990	5.650	5.830	5.438	1,895,304
2022-11-30	5.230	5.620	5.230	5.620	5.242	1,817,418
2022-11-29	4.850	5.220	4.850	5.220	4.869	422,270
2022-11-28	4.810	4.860	4.640	4.800	4.477	404,000
2022-11-25	4.880	4.900	4.860	4.880	4.552	230,000
2022-11-24	4.760	4.930	4.760	4.880	4.552	294,000
2022-11-23	4.850	4.860	4.740	4.740	4.421	738,000

← NewerPage 16 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.