Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.610	6.610	6.490	6.530	6.034	518,350
2022-05-31	6.500	6.670	6.470	6.630	6.126	842,971
2022-05-30	6.350	6.500	6.350	6.500	6.006	440,000
2022-05-27	6.000	6.340	6.000	6.340	5.858	750,000
2022-05-26	6.120	6.120	5.940	6.000	5.544	2,196,000
2022-05-25	6.070	6.220	6.020	6.120	5.655	1,398,028
2022-05-24	6.200	6.220	6.020	6.180	5.710	1,269,005
2022-05-23	6.200	6.250	6.090	6.190	5.720	338,718
2022-05-20	6.220	6.240	6.080	6.220	5.747	1,530,426
2022-05-19	6.280	6.280	6.040	6.130	5.664	1,608,814
2022-05-18	6.410	6.440	6.250	6.270	5.794	777,328
2022-05-17	6.430	6.430	6.290	6.350	5.867	1,578,171
2022-05-16	6.170	6.530	6.170	6.400	5.914	1,774,000
2022-05-13	6.180	6.290	6.040	6.080	5.618	3,478,000
2022-05-12	6.230	6.290	6.170	6.190	5.720	1,472,000
2022-05-11	6.420	6.490	6.220	6.300	5.821	1,182,000
2022-05-10	6.400	6.440	6.190	6.380	5.895	1,265,104
2022-05-06	6.870	6.870	6.530	6.540	6.043	1,241,475
2022-05-05	6.800	6.960	6.800	6.860	6.339	427,000
2022-05-04	6.810	6.960	6.760	6.820	6.302	720,000
2022-05-03	6.990	7.030	6.870	6.960	6.431	1,055,000
2022-04-29	6.860	7.070	6.800	7.070	6.533	3,377,587
2022-04-28	6.930	6.930	6.810	6.850	6.329	1,289,000
2022-04-27	6.810	6.900	6.770	6.870	6.348	2,850,000
2022-04-26	6.920	6.930	6.800	6.810	6.292	1,952,590
2022-04-25	6.970	6.970	6.810	6.820	6.302	914,000
2022-04-22	6.920	7.010	6.910	6.970	6.440	574,000
2022-04-21	7.050	7.050	6.870	6.920	6.394	851,000
2022-04-20	7.210	7.240	7.000	7.050	6.514	1,025,151
2022-04-19	6.900	7.260	6.860	7.190	6.644	3,320,000
2022-04-14	6.950	7.050	6.950	7.010	6.477	526,272
2022-04-13	6.870	7.000	6.830	6.940	6.413	367,530
2022-04-12	6.700	6.950	6.700	6.860	6.339	532,000
2022-04-11	7.000	7.000	6.650	6.680	6.172	782,013
2022-04-08	7.060	7.060	6.910	7.000	6.468	323,597
2022-04-07	7.030	7.060	6.850	6.920	6.394	1,480,000
2022-04-06	7.390	7.390	7.010	7.010	6.477	1,936,000
2022-04-04	7.030	7.400	7.030	7.390	6.828	2,116,329
2022-04-01	6.910	7.150	6.910	7.070	6.533	786,000
2022-03-31	7.130	7.130	6.980	6.990	6.459	307,267
2022-03-30	7.110	7.310	7.100	7.120	6.579	1,830,000
2022-03-29	7.100	7.230	7.000	7.030	6.496	776,000
2022-03-28	6.960	7.080	6.840	7.080	6.542	952,243
2022-03-25	7.000	7.190	6.910	6.930	6.403	1,258,000
2022-03-24	7.100	7.150	6.950	7.000	6.468	1,044,000
2022-03-23	7.040	7.230	7.000	7.100	6.560	2,430,000
2022-03-22	6.600	7.060	6.560	7.030	6.496	2,084,000
2022-03-21	6.460	6.690	6.370	6.630	6.126	2,601,045
2022-03-18	6.300	6.550	6.250	6.480	5.988	2,373,581
2022-03-17	6.590	6.750	6.330	6.410	5.923	1,992,000
2022-03-16	5.920	6.530	5.900	6.460	5.969	3,272,378
2022-03-15	6.000	6.220	5.780	5.810	5.368	3,136,000
2022-03-14	6.120	6.200	5.900	6.100	5.636	2,438,000
2022-03-11	5.940	6.160	5.690	6.120	5.655	4,777,503
2022-03-10	5.710	6.080	5.710	5.940	5.489	2,592,280
2022-03-09	5.750	5.800	5.350	5.620	5.193	3,773,000
2022-03-08	6.000	6.100	5.720	5.780	5.341	3,342,043
2022-03-07	6.230	6.230	5.840	5.900	5.452	1,864,770
2022-03-04	6.680	6.680	6.180	6.230	5.757	2,156,000
2022-03-03	6.960	7.090	6.700	6.780	6.265	3,935,000

← NewerPage 19 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.