Nagacorp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.420	6.860	6.420	6.750	6.237	4,210,000
2021-12-01	6.280	6.540	6.280	6.420	5.932	3,490,000
2021-11-30	6.440	6.610	6.260	6.290	5.812	11,514,309
2021-11-29	7.100	7.100	6.310	6.470	5.978	11,770,600
2021-11-26	7.500	7.500	7.160	7.160	6.616	7,556,670
2021-11-25	7.610	7.610	7.450	7.500	6.930	2,666,000
2021-11-24	7.640	7.640	7.510	7.570	6.995	822,000
2021-11-23	7.580	7.800	7.570	7.610	7.032	2,324,079
2021-11-22	7.600	7.680	7.510	7.580	7.004	1,496,000
2021-11-19	7.500	7.640	7.400	7.570	6.995	1,057,450
2021-11-18	7.650	7.650	7.490	7.600	7.022	3,123,886
2021-11-17	7.750	7.780	7.600	7.750	7.161	3,544,700
2021-11-16	7.410	7.790	7.410	7.790	7.198	3,391,025
2021-11-15	7.400	7.550	7.330	7.460	6.893	2,586,000
2021-11-12	7.340	7.380	7.200	7.330	6.773	2,266,000
2021-11-11	7.360	7.400	7.230	7.350	6.791	1,954,000
2021-11-10	7.380	7.380	7.210	7.320	6.764	1,562,341
2021-11-09	7.450	7.480	7.270	7.370	6.810	3,569,920
2021-11-08	7.000	7.460	6.990	7.450	6.884	7,810,000
2021-11-05	7.070	7.080	6.950	6.990	6.459	1,722,846
2021-11-04	7.250	7.250	7.050	7.080	6.542	978,000
2021-11-03	7.060	7.160	7.030	7.130	6.588	1,354,210
2021-11-02	7.040	7.170	7.040	7.080	6.542	3,014,000
2021-11-01	7.100	7.120	6.980	7.000	6.468	4,174,000
2021-10-29	7.260	7.260	7.120	7.150	6.607	2,037,594
2021-10-28	7.250	7.350	7.200	7.260	6.708	2,794,653
2021-10-27	7.180	7.260	7.090	7.250	6.699	4,269,000
2021-10-26	7.120	7.330	7.120	7.180	6.634	2,968,000
2021-10-25	7.150	7.150	6.990	7.080	6.542	6,209,300

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.