Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 6.750 | 6.930 | 6.640 | 6.640 | 6.135 | 1,527,821 |
| 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 |
| 2021-10-22 | 6.950 | 7.140 | 6.900 | 7.120 | 6.579 | 4,494,311 |
| 2021-10-21 | 7.180 | 7.190 | 6.870 | 6.880 | 6.357 | 6,626,000 |
| 2021-10-20 | 7.180 | 7.240 | 7.150 | 7.180 | 6.634 | 5,061,020 |
| 2021-10-19 | 7.150 | 7.300 | 7.080 | 7.160 | 6.616 | 3,433,878 |
| 2021-10-18 | 7.210 | 7.250 | 7.150 | 7.170 | 6.625 | 2,430,821 |
← NewerPage 21 of 21 · 1,235 trading days
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.