Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.400	6.570	6.400	6.460	5.969	622,000
2022-08-25	6.320	6.500	6.320	6.440	5.951	454,690
2022-08-24	6.500	6.500	6.310	6.340	5.858	836,000
2022-08-23	6.450	6.570	6.450	6.500	6.006	1,302,000
2022-08-22	6.480	6.520	6.350	6.510	6.015	1,212,000
2022-08-19	6.550	6.590	6.420	6.500	6.006	910,373
2022-08-18	6.900	6.900	6.510	6.540	6.043	1,684,541
2022-08-17	6.890	6.910	6.750	6.790	6.274	502,000
2022-08-16	6.980	7.060	6.890	6.940	6.413	608,065
2022-08-15	6.960	7.110	6.950	6.950	6.422	336,052
2022-08-12	7.070	7.140	7.030	7.050	6.514	204,000
2022-08-11	7.030	7.140	7.030	7.070	6.533	268,948
2022-08-10	7.020	7.090	6.890	6.990	6.459	768,000
2022-08-09	7.030	7.110	7.020	7.070	6.533	698,000
2022-08-08	7.030	7.150	7.000	7.050	6.514	566,000
2022-08-05	6.940	7.120	6.890	7.110	6.570	715,667
2022-08-04	6.900	7.120	6.890	6.980	6.450	877,400
2022-08-03	7.100	7.100	6.950	7.000	6.468	466,000
2022-08-02	7.100	7.150	6.970	7.040	6.505	894,000
2022-08-01	7.350	7.390	7.190	7.260	6.708	409,868
2022-07-29	7.490	7.490	7.310	7.320	6.764	1,131,474
2022-07-28	7.360	7.490	7.310	7.490	6.921	821,273
2022-07-27	7.210	7.400	7.210	7.380	6.819	1,435,601
2022-07-26	7.350	7.540	7.180	7.490	6.921	2,986,300
2022-07-25	7.240	7.290	7.120	7.280	6.727	1,084,132
2022-07-22	6.950	7.260	6.950	7.220	6.671	2,536,475
2022-07-21	7.290	7.290	6.760	6.810	6.292	2,432,000
2022-07-20	6.790	7.340	6.750	7.290	6.736	4,978,000
2022-07-19	6.810	6.830	6.630	6.680	6.172	1,830,000
2022-07-18	6.350	6.510	6.300	6.470	5.978	871,921
2022-07-15	6.400	6.400	6.260	6.280	5.803	452,000
2022-07-14	6.370	6.420	6.270	6.400	5.914	919,000
2022-07-13	6.240	6.410	6.240	6.370	5.886	926,000
2022-07-12	6.450	6.480	6.300	6.300	5.821	1,099,319
2022-07-11	6.680	6.680	6.440	6.510	6.015	348,000
2022-07-08	6.600	6.800	6.600	6.700	6.191	1,104,587
2022-07-07	6.520	6.690	6.430	6.670	6.163	952,300
2022-07-06	6.600	6.600	6.400	6.500	6.006	900,000
2022-07-05	6.570	6.600	6.470	6.500	6.006	675,035
2022-07-04	6.400	6.590	6.400	6.500	6.006	546,512
2022-06-30	6.520	6.550	6.420	6.420	5.932	813,392
2022-06-29	6.830	6.830	6.450	6.520	6.024	980,000
2022-06-28	6.360	7.020	6.350	6.830	6.311	2,156,000
2022-06-27	6.380	6.590	6.380	6.550	6.052	1,538,512
2022-06-24	6.070	6.290	6.070	6.280	5.803	770,000
2022-06-23	6.050	6.130	5.940	6.070	5.609	491,000
2022-06-22	6.130	6.200	6.000	6.020	5.562	648,320
2022-06-21	5.940	6.150	5.940	6.110	5.646	366,000
2022-06-20	6.000	6.000	5.870	5.940	5.489	626,000
2022-06-17	5.810	6.000	5.790	5.960	5.507	1,880,000
2022-06-16	6.330	6.330	5.980	6.000	5.544	2,301,120
2022-06-15	6.260	6.300	6.130	6.250	5.775	736,000
2022-06-14	6.250	6.250	6.110	6.220	5.747	1,473,795
2022-06-13	6.500	6.500	6.300	6.310	5.831	936,000
2022-06-10	6.600	6.640	6.550	6.620	6.117	402,000
2022-06-09	6.800	6.880	6.610	6.660	6.154	672,210
2022-06-08	6.820	6.900	6.730	6.760	6.246	1,652,579
2022-06-07	6.910	6.910	6.680	6.750	6.237	1,132,152
2022-06-06	6.480	6.870	6.370	6.740	6.228	1,986,146
2022-06-02	6.470	6.700	6.460	6.650	6.145	330,000

← NewerPage 18 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.