Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.950	4.010	3.900	4.000	3.813	2,625,268
2026-04-29	3.920	3.990	3.890	3.950	3.766	1,257,357
2026-04-28	4.080	4.080	3.900	3.900	3.718	4,323,395
2026-04-27	3.940	3.990	3.890	3.980	3.794	2,552,200
2026-04-24	4.000	4.000	3.920	3.940	3.756	2,304,126
2026-04-23	4.050	4.170	3.980	4.010	3.823	4,171,879
2026-04-22	4.090	4.090	4.010	4.020	3.832	2,082,750
2026-04-21	4.100	4.120	4.090	4.090	3.899	1,301,584
2026-04-20	4.060	4.140	4.050	4.100	3.909	1,669,545
2026-04-17	4.200	4.200	4.040	4.090	3.899	2,526,615
2026-04-16	4.240	4.240	4.130	4.140	3.947	4,782,000
2026-04-15	4.270	4.320	4.170	4.200	4.004	3,152,050
2026-04-14	4.310	4.320	4.250	4.270	4.071	1,676,216
2026-04-13	4.300	4.330	4.240	4.300	4.099	2,048,832
2026-04-10	4.310	4.400	4.280	4.350	4.147	2,652,716
2026-04-09	4.380	4.510	4.300	4.310	4.109	5,474,745
2026-04-08	4.040	4.260	4.040	4.200	4.004	3,639,970
2026-04-02	3.990	4.060	3.970	4.030	3.842	2,281,408
2026-04-01	3.940	4.020	3.890	3.970	3.785	2,649,604
2026-03-31	3.900	3.900	3.770	3.860	3.680	8,804,148
2026-03-30	3.910	3.980	3.840	3.880	3.699	6,554,824
2026-03-27	3.930	4.030	3.890	4.020	3.832	2,856,753
2026-03-26	4.150	4.150	3.940	3.940	3.756	6,215,056
2026-03-25	4.200	4.280	4.040	4.100	3.909	5,328,667
2026-03-24	4.090	4.210	3.990	4.170	3.975	7,162,816
2026-03-23	3.860	3.970	3.860	3.930	3.746	4,875,086
2026-03-20	4.000	4.050	3.890	4.000	3.813	4,115,792
2026-03-19	3.960	4.030	3.920	4.000	3.813	2,132,901
2026-03-18	4.050	4.090	3.990	4.070	3.880	2,212,943
2026-03-17	4.110	4.180	4.000	4.000	3.813	2,826,417
2026-03-16	4.050	4.120	4.030	4.110	3.918	2,023,234
2026-03-13	4.080	4.130	3.970	4.080	3.889	3,660,500
2026-03-12	4.000	4.060	3.940	4.060	3.870	2,088,000
2026-03-11	3.900	4.040	3.880	4.000	3.813	2,483,351
2026-03-10	3.860	3.890	3.790	3.870	3.689	3,488,433
2026-03-09	4.040	4.040	3.760	3.800	3.623	13,845,996
2026-03-06	4.130	4.130	3.990	4.010	3.823	4,509,965
2026-03-05	4.120	4.190	4.010	4.030	3.842	5,256,915
2026-03-04	4.160	4.160	4.040	4.100	3.909	5,369,248
2026-03-03	4.370	4.390	4.120	4.140	3.947	9,500,462
2026-03-02	4.220	4.510	4.220	4.360	4.156	4,393,728
2026-02-27	4.480	4.500	4.410	4.500	4.290	3,969,141
2026-02-26	4.590	4.620	4.440	4.490	4.280	4,186,186
2026-02-25	4.530	4.610	4.530	4.590	4.376	1,738,904
2026-02-24	4.640	4.640	4.460	4.550	4.338	6,230,117
2026-02-23	4.470	4.650	4.470	4.650	4.433	922,263
2026-02-20	4.580	4.580	4.380	4.430	4.223	1,656,528
2026-02-16	4.580	4.580	4.440	4.510	4.299	1,222,036
2026-02-13	4.460	4.640	4.340	4.600	4.385	7,610,000
2026-02-12	4.440	4.490	4.420	4.460	4.252	1,561,077
2026-02-11	4.360	4.490	4.360	4.420	4.214	2,870,419
2026-02-10	4.480	4.480	4.360	4.370	4.166	1,852,344
2026-02-09	4.390	4.500	4.320	4.380	4.175	4,636,112
2026-02-06	4.420	4.450	4.340	4.360	4.156	3,724,678
2026-02-05	4.390	4.500	4.340	4.440	4.233	6,034,335
2026-02-04	4.400	4.420	4.320	4.340	4.137	5,367,377
2026-02-03	4.440	4.600	4.370	4.380	4.175	3,239,301
2026-02-02	4.600	4.600	4.390	4.420	4.214	6,564,651
2026-01-30	4.450	4.600	4.370	4.600	4.385	5,171,896
2026-01-29	4.540	4.540	4.410	4.410	4.204	4,157,220

← NewerPage 3 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.