Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.030	7.150	6.850	6.860	6.339	1,602,000
2022-03-01	7.200	7.310	7.110	7.120	6.579	2,305,774
2022-02-28	7.230	7.250	7.110	7.200	6.653	3,642,000
2022-02-25	7.230	7.310	7.230	7.250	6.699	544,132
2022-02-24	7.450	7.450	7.190	7.230	6.680	5,109,710
2022-02-23	7.300	7.550	7.300	7.460	6.893	694,000
2022-02-22	7.230	7.350	7.230	7.260	6.708	2,809,000
2022-02-21	7.260	7.480	7.260	7.330	6.773	448,000
2022-02-18	7.450	7.600	7.410	7.490	6.921	1,129,700
2022-02-17	7.690	7.750	7.570	7.630	7.050	862,000
2022-02-16	7.300	7.740	7.300	7.670	7.087	2,020,143
2022-02-15	7.290	7.410	7.250	7.300	6.745	1,710,000
2022-02-14	7.720	7.720	7.280	7.290	6.736	2,156,000
2022-02-11	7.620	7.780	7.570	7.720	7.133	3,616,500
2022-02-10	6.910	7.670	6.900	7.600	7.022	5,716,944
2022-02-09	6.690	6.770	6.620	6.750	6.237	1,224,065
2022-02-08	6.760	6.820	6.510	6.630	6.126	1,438,000
2022-02-07	6.550	6.780	6.500	6.750	6.237	879,395
2022-02-04	6.240	6.570	6.240	6.550	6.052	1,299,007
2022-01-31	6.180	6.380	6.070	6.200	5.729	1,464,000
2022-01-28	6.460	6.460	6.090	6.100	5.636	1,082,000
2022-01-27	6.540	6.540	6.290	6.320	5.840	622,000
2022-01-26	6.500	6.500	6.340	6.400	5.914	722,000
2022-01-25	6.620	6.630	6.380	6.430	5.941	884,000
2022-01-24	6.750	6.750	6.600	6.620	6.117	671,690
2022-01-21	6.760	6.970	6.730	6.750	6.237	1,791,125
2022-01-20	6.640	6.750	6.630	6.750	6.237	607,641
2022-01-19	6.700	6.700	6.560	6.580	6.080	1,384,000
2022-01-18	6.740	6.840	6.640	6.700	6.191	604,159
2022-01-17	6.530	6.730	6.530	6.670	6.163	862,000
2022-01-14	6.540	6.580	6.450	6.530	6.034	624,000
2022-01-13	6.540	6.580	6.490	6.530	6.034	572,000
2022-01-12	6.480	6.560	6.480	6.540	6.043	913,020
2022-01-11	6.500	6.590	6.300	6.350	5.867	832,000
2022-01-10	6.580	6.580	6.410	6.460	5.969	676,000
2022-01-07	6.660	6.660	6.430	6.510	6.015	535,362
2022-01-06	6.610	6.700	6.370	6.430	5.941	780,000
2022-01-05	6.940	6.960	6.580	6.610	6.108	1,558,000
2022-01-04	6.700	6.890	6.700	6.890	6.366	926,411
2022-01-03	6.890	6.890	6.690	6.700	6.191	1,280,074
2021-12-31	6.620	6.900	6.620	6.800	6.283	5,641,333
2021-12-30	6.550	6.680	6.460	6.470	5.978	1,648,000
2021-12-29	6.650	6.650	6.450	6.500	6.006	632,000
2021-12-28	6.630	6.720	6.540	6.620	6.117	1,088,000
2021-12-24	6.520	6.650	6.520	6.620	6.117	370,000
2021-12-23	6.400	6.570	6.370	6.500	6.006	1,016,000
2021-12-22	6.270	6.470	6.260	6.400	5.914	2,274,000
2021-12-21	6.070	6.250	5.980	6.200	5.729	2,409,705
2021-12-20	6.200	6.200	5.910	6.050	5.590	3,607,997
2021-12-17	6.340	6.340	6.160	6.160	5.692	2,310,497
2021-12-16	6.430	6.430	6.270	6.340	5.858	1,064,575
2021-12-15	6.400	6.440	6.270	6.400	5.914	1,909,620
2021-12-14	6.640	6.640	6.380	6.410	5.923	2,942,329
2021-12-13	6.770	6.770	6.600	6.700	6.191	1,124,000
2021-12-10	6.600	6.760	6.550	6.660	6.154	1,791,100
2021-12-09	6.780	6.810	6.640	6.770	6.255	716,000
2021-12-08	6.860	6.920	6.700	6.780	6.265	820,000
2021-12-07	6.520	6.850	6.520	6.840	6.320	1,652,474
2021-12-06	6.640	6.640	6.420	6.500	6.006	2,536,000
2021-12-03	6.750	6.930	6.640	6.640	6.135	1,527,821

← NewerPage 20 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.