Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.440 | 3.440 | 3.390 | 3.420 | 3.340 | 1,530,074 |
| 2026-07-28 | 3.510 | 3.510 | 3.350 | 3.390 | 3.310 | 3,464,300 |
| 2026-07-27 | 3.510 | 3.550 | 3.420 | 3.480 | 3.398 | 3,830,630 |
| 2026-07-24 | 3.530 | 3.530 | 3.470 | 3.510 | 3.427 | 1,360,528 |
| 2026-07-23 | 3.500 | 3.610 | 3.500 | 3.560 | 3.476 | 736,960 |
| 2026-07-22 | 3.550 | 3.580 | 3.510 | 3.530 | 3.447 | 1,064,000 |
| 2026-07-21 | 3.690 | 3.690 | 3.530 | 3.590 | 3.506 | 1,260,036 |
| 2026-07-20 | 3.670 | 3.680 | 3.600 | 3.650 | 3.564 | 1,248,500 |
| 2026-07-17 | 3.680 | 3.720 | 3.580 | 3.680 | 3.593 | 3,107,852 |
| 2026-07-16 | 3.630 | 3.700 | 3.630 | 3.670 | 3.584 | 5,844,910 |
| 2026-07-15 | 3.630 | 3.680 | 3.600 | 3.610 | 3.525 | 4,155,201 |
| 2026-07-14 | 3.710 | 3.710 | 3.600 | 3.660 | 3.574 | 5,403,392 |
| 2026-07-13 | 3.580 | 3.700 | 3.540 | 3.700 | 3.613 | 2,596,694 |
| 2026-07-10 | 3.610 | 3.720 | 3.570 | 3.580 | 3.496 | 2,608,962 |
| 2026-07-09 | 3.730 | 3.740 | 3.630 | 3.640 | 3.554 | 1,871,092 |
| 2026-07-08 | 3.610 | 3.800 | 3.610 | 3.750 | 3.662 | 3,741,366 |
| 2026-07-07 | 3.650 | 3.800 | 3.620 | 3.630 | 3.545 | 5,739,683 |
| 2026-07-06 | 3.610 | 3.680 | 3.570 | 3.650 | 3.564 | 2,100,490 |
| 2026-07-03 | 3.530 | 3.620 | 3.510 | 3.610 | 3.525 | 1,525,150 |
| 2026-07-02 | 3.500 | 3.550 | 3.470 | 3.520 | 3.437 | 2,106,012 |
| 2026-06-30 | 3.500 | 3.540 | 3.420 | 3.530 | 3.447 | 2,767,306 |
| 2026-06-29 | 3.510 | 3.600 | 3.440 | 3.560 | 3.394 | 1,908,055 |
| 2026-06-26 | 3.540 | 3.540 | 3.440 | 3.480 | 3.318 | 2,539,238 |
| 2026-06-25 | 3.530 | 3.550 | 3.460 | 3.540 | 3.375 | 2,029,377 |
| 2026-06-24 | 3.590 | 3.590 | 3.510 | 3.570 | 3.403 | 1,902,074 |
| 2026-06-23 | 3.540 | 3.620 | 3.500 | 3.550 | 3.384 | 8,755,420 |
| 2026-06-22 | 3.690 | 3.690 | 3.480 | 3.620 | 3.451 | 7,096,548 |
| 2026-06-18 | 3.780 | 3.780 | 3.580 | 3.700 | 3.527 | 5,088,653 |
| 2026-06-17 | 3.620 | 3.740 | 3.600 | 3.710 | 3.537 | 2,942,559 |
| 2026-06-16 | 3.770 | 3.770 | 3.600 | 3.600 | 3.432 | 11,396,300 |
| 2026-06-15 | 3.800 | 3.840 | 3.720 | 3.750 | 3.575 | 1,739,114 |
| 2026-06-12 | 3.770 | 3.830 | 3.760 | 3.790 | 3.613 | 674,237 |
| 2026-06-11 | 3.730 | 3.800 | 3.660 | 3.750 | 3.575 | 1,721,222 |
| 2026-06-10 | 3.680 | 3.760 | 3.610 | 3.730 | 3.556 | 2,394,000 |
| 2026-06-09 | 3.750 | 3.770 | 3.660 | 3.680 | 3.508 | 2,972,106 |
| 2026-06-08 | 4.020 | 4.020 | 3.720 | 3.730 | 3.556 | 6,517,005 |
| 2026-06-05 | 4.120 | 4.120 | 4.010 | 4.020 | 3.832 | 1,295,760 |
| 2026-06-04 | 4.200 | 4.260 | 4.030 | 4.040 | 3.851 | 4,258,503 |
| 2026-06-03 | 4.190 | 4.210 | 4.080 | 4.200 | 4.004 | 7,290,566 |
| 2026-06-02 | 4.250 | 4.300 | 4.170 | 4.190 | 3.994 | 5,854,889 |
| 2026-06-01 | 4.180 | 4.280 | 4.080 | 4.220 | 4.023 | 2,559,576 |
| 2026-05-29 | 4.100 | 4.170 | 4.070 | 4.110 | 3.918 | 3,762,700 |
| 2026-05-28 | 4.080 | 4.140 | 3.960 | 4.080 | 3.889 | 4,350,266 |
| 2026-05-27 | 4.000 | 4.090 | 3.980 | 4.080 | 3.889 | 3,130,188 |
| 2026-05-26 | 4.010 | 4.080 | 3.930 | 4.020 | 3.832 | 3,165,952 |
| 2026-05-22 | 4.000 | 4.050 | 4.000 | 4.030 | 3.842 | 1,374,852 |
| 2026-05-21 | 4.100 | 4.100 | 3.980 | 4.000 | 3.813 | 934,956 |
| 2026-05-20 | 4.120 | 4.120 | 3.990 | 4.000 | 3.813 | 1,907,383 |
| 2026-05-19 | 4.010 | 4.130 | 4.010 | 4.130 | 3.937 | 2,388,290 |
| 2026-05-18 | 4.230 | 4.260 | 4.010 | 4.020 | 3.832 | 1,765,584 |
| 2026-05-15 | 4.180 | 4.210 | 4.070 | 4.200 | 4.004 | 3,815,763 |
| 2026-05-14 | 4.130 | 4.200 | 4.090 | 4.120 | 3.928 | 1,830,124 |
| 2026-05-13 | 4.140 | 4.180 | 4.080 | 4.130 | 3.937 | 2,449,145 |
| 2026-05-12 | 4.170 | 4.250 | 4.130 | 4.200 | 4.004 | 2,600,184 |
| 2026-05-11 | 4.100 | 4.210 | 4.030 | 4.170 | 3.975 | 4,955,223 |
| 2026-05-08 | 4.150 | 4.150 | 4.030 | 4.100 | 3.909 | 3,981,408 |
| 2026-05-07 | 4.040 | 4.190 | 3.990 | 4.170 | 3.975 | 2,809,203 |
| 2026-05-06 | 3.950 | 4.020 | 3.930 | 3.980 | 3.794 | 2,546,859 |
| 2026-05-05 | 3.970 | 3.970 | 3.900 | 3.950 | 3.766 | 1,145,814 |
| 2026-05-04 | 3.980 | 4.130 | 3.950 | 3.980 | 3.794 | 915,232 |
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.