Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.900 | 4.900 | 4.780 | 4.860 | 4.533 | 984,936 |
| 2022-11-21 | 5.170 | 5.300 | 4.800 | 4.920 | 4.589 | 1,050,472 |
| 2022-11-18 | 5.480 | 5.560 | 5.110 | 5.110 | 4.766 | 1,625,188 |
| 2022-11-17 | 5.230 | 5.600 | 5.150 | 5.470 | 5.102 | 2,102,336 |
| 2022-11-16 | 5.040 | 5.280 | 4.840 | 5.230 | 4.878 | 1,727,733 |
| 2022-11-15 | 4.680 | 5.040 | 4.630 | 5.040 | 4.701 | 1,974,428 |
| 2022-11-14 | 4.620 | 4.820 | 4.620 | 4.700 | 4.384 | 896,310 |
| 2022-11-11 | 4.500 | 4.630 | 4.310 | 4.590 | 4.281 | 2,014,537 |
| 2022-11-10 | 4.300 | 4.410 | 4.180 | 4.320 | 4.030 | 1,382,265 |
| 2022-11-09 | 4.430 | 4.730 | 4.250 | 4.370 | 4.076 | 2,158,801 |
| 2022-11-08 | 4.200 | 4.350 | 4.200 | 4.350 | 4.057 | 831,971 |
| 2022-11-07 | 4.050 | 4.250 | 3.940 | 4.200 | 3.918 | 2,201,259 |
| 2022-11-04 | 3.800 | 4.120 | 3.800 | 4.050 | 3.778 | 1,694,148 |
| 2022-11-03 | 4.000 | 4.000 | 3.710 | 3.760 | 3.507 | 1,752,081 |
| 2022-11-02 | 4.050 | 4.190 | 3.910 | 4.140 | 3.862 | 1,273,757 |
| 2022-11-01 | 3.600 | 4.050 | 3.530 | 4.050 | 3.778 | 2,863,478 |
| 2022-10-31 | 3.820 | 3.830 | 3.560 | 3.580 | 3.339 | 2,858,629 |
| 2022-10-28 | 4.050 | 4.050 | 3.820 | 3.820 | 3.563 | 1,495,078 |
| 2022-10-27 | 4.000 | 4.190 | 4.000 | 4.000 | 3.731 | 1,433,832 |
| 2022-10-26 | 3.740 | 4.040 | 3.680 | 3.920 | 3.656 | 1,194,236 |
| 2022-10-25 | 3.790 | 3.890 | 3.670 | 3.740 | 3.489 | 1,022,036 |
| 2022-10-24 | 3.900 | 3.930 | 3.720 | 3.790 | 3.535 | 1,109,181 |
| 2022-10-21 | 4.080 | 4.080 | 3.920 | 3.930 | 3.666 | 1,238,024 |
| 2022-10-20 | 4.040 | 4.100 | 3.890 | 4.080 | 3.806 | 1,238,523 |
| 2022-10-19 | 4.350 | 4.380 | 4.020 | 4.040 | 3.768 | 2,278,857 |
| 2022-10-18 | 4.050 | 4.370 | 3.970 | 4.370 | 4.076 | 1,407,533 |
| 2022-10-17 | 4.240 | 4.290 | 3.960 | 4.020 | 3.750 | 2,662,668 |
| 2022-10-14 | 4.420 | 4.600 | 4.200 | 4.240 | 3.955 | 1,140,084 |
| 2022-10-13 | 4.750 | 4.750 | 4.160 | 4.270 | 3.983 | 2,589,535 |
| 2022-10-12 | 4.900 | 4.900 | 4.500 | 4.650 | 4.337 | 4,905,378 |
| 2022-10-11 | 5.150 | 5.190 | 4.870 | 4.910 | 4.580 | 2,234,548 |
| 2022-10-10 | 5.400 | 5.400 | 5.130 | 5.250 | 4.897 | 828,637 |
| 2022-10-07 | 5.580 | 5.580 | 5.400 | 5.490 | 5.121 | 322,165 |
| 2022-10-06 | 5.530 | 5.660 | 5.420 | 5.630 | 5.251 | 976,259 |
| 2022-10-05 | 5.500 | 5.600 | 5.260 | 5.420 | 5.056 | 1,265,769 |
| 2022-10-03 | 5.150 | 5.270 | 5.120 | 5.250 | 4.897 | 446,830 |
| 2022-09-30 | 5.350 | 5.370 | 5.150 | 5.160 | 4.813 | 769,187 |
| 2022-09-29 | 5.430 | 5.570 | 5.250 | 5.370 | 5.009 | 2,134,001 |
| 2022-09-28 | 5.600 | 5.600 | 5.370 | 5.420 | 5.056 | 758,852 |
| 2022-09-27 | 5.570 | 5.570 | 5.350 | 5.540 | 5.167 | 841,982 |
| 2022-09-26 | 5.680 | 5.690 | 5.500 | 5.570 | 5.195 | 542,000 |
| 2022-09-23 | 5.760 | 5.760 | 5.480 | 5.590 | 5.214 | 636,000 |
| 2022-09-22 | 5.620 | 5.640 | 5.500 | 5.640 | 5.261 | 697,413 |
| 2022-09-21 | 5.700 | 5.840 | 5.620 | 5.680 | 5.298 | 1,602,000 |
| 2022-09-20 | 5.680 | 5.850 | 5.680 | 5.760 | 5.373 | 720,000 |
| 2022-09-19 | 5.830 | 5.830 | 5.550 | 5.640 | 5.261 | 810,000 |
| 2022-09-16 | 5.850 | 5.940 | 5.700 | 5.790 | 5.401 | 1,814,000 |
| 2022-09-15 | 5.960 | 6.080 | 5.820 | 5.850 | 5.457 | 682,000 |
| 2022-09-14 | 6.000 | 6.050 | 5.990 | 6.000 | 5.597 | 386,000 |
| 2022-09-13 | 6.150 | 6.250 | 6.100 | 6.110 | 5.646 | 812,000 |
| 2022-09-09 | 5.990 | 6.140 | 5.990 | 6.120 | 5.655 | 1,416,000 |
| 2022-09-08 | 5.980 | 6.100 | 5.970 | 6.010 | 5.553 | 846,000 |
| 2022-09-07 | 6.110 | 6.140 | 5.880 | 5.980 | 5.526 | 954,645 |
| 2022-09-06 | 6.100 | 6.170 | 6.060 | 6.140 | 5.673 | 1,156,000 |
| 2022-09-05 | 6.300 | 6.300 | 6.100 | 6.110 | 5.646 | 820,395 |
| 2022-09-02 | 6.330 | 6.400 | 6.320 | 6.360 | 5.877 | 359,600 |
| 2022-09-01 | 6.350 | 6.400 | 6.300 | 6.330 | 5.849 | 482,000 |
| 2022-08-31 | 6.380 | 6.430 | 6.370 | 6.370 | 5.886 | 524,000 |
| 2022-08-30 | 6.400 | 6.420 | 6.350 | 6.400 | 5.914 | 376,000 |
| 2022-08-29 | 6.460 | 6.500 | 6.370 | 6.390 | 5.904 | 254,000 |
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.