Nagacorp Ltd historical data

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

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

← NewerPage 2 of 21 · 1,234 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.