Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.370 | 4.520 | 4.330 | 4.500 | 4.290 | 3,863,845 |
| 2026-01-27 | 4.400 | 4.460 | 4.330 | 4.370 | 4.166 | 3,540,000 |
| 2026-01-26 | 4.330 | 4.400 | 4.290 | 4.350 | 4.147 | 3,846,515 |
| 2026-01-23 | 4.390 | 4.440 | 4.290 | 4.330 | 4.128 | 3,604,847 |
| 2026-01-22 | 4.470 | 4.470 | 4.350 | 4.380 | 4.175 | 1,849,356 |
| 2026-01-21 | 4.430 | 4.430 | 4.300 | 4.420 | 4.214 | 5,307,669 |
| 2026-01-20 | 4.450 | 4.520 | 4.370 | 4.430 | 4.223 | 3,520,038 |
| 2026-01-19 | 4.500 | 4.500 | 4.330 | 4.370 | 4.166 | 4,354,903 |
| 2026-01-16 | 4.640 | 4.640 | 4.450 | 4.460 | 4.252 | 4,922,785 |
| 2026-01-15 | 4.660 | 4.710 | 4.570 | 4.580 | 4.366 | 4,023,618 |
| 2026-01-14 | 4.640 | 4.700 | 4.580 | 4.660 | 4.442 | 5,560,887 |
| 2026-01-13 | 4.630 | 4.720 | 4.500 | 4.580 | 4.366 | 7,333,333 |
| 2026-01-12 | 4.770 | 4.770 | 4.500 | 4.570 | 4.357 | 9,460,722 |
| 2026-01-09 | 4.760 | 4.760 | 4.670 | 4.730 | 4.509 | 2,881,319 |
| 2026-01-08 | 4.680 | 4.760 | 4.570 | 4.750 | 4.528 | 4,838,601 |
| 2026-01-07 | 4.880 | 4.890 | 4.630 | 4.640 | 4.423 | 4,973,312 |
| 2026-01-06 | 4.850 | 4.860 | 4.800 | 4.810 | 4.585 | 3,700,912 |
| 2026-01-05 | 4.820 | 4.860 | 4.630 | 4.820 | 4.595 | 5,102,269 |
| 2026-01-02 | 4.790 | 4.820 | 4.690 | 4.810 | 4.585 | 3,213,828 |
| 2025-12-31 | 4.610 | 4.720 | 4.600 | 4.660 | 4.442 | 2,273,118 |
| 2025-12-30 | 4.660 | 4.720 | 4.630 | 4.650 | 4.433 | 2,318,113 |
| 2025-12-29 | 4.880 | 4.980 | 4.650 | 4.660 | 4.442 | 7,783,617 |
| 2025-12-24 | 4.800 | 4.820 | 4.600 | 4.710 | 4.490 | 1,484,232 |
| 2025-12-23 | 4.720 | 4.800 | 4.550 | 4.790 | 4.566 | 3,056,000 |
| 2025-12-22 | 4.780 | 4.780 | 4.550 | 4.670 | 4.452 | 6,733,171 |
| 2025-12-19 | 4.520 | 4.780 | 4.500 | 4.730 | 4.509 | 12,018,107 |
| 2025-12-18 | 4.800 | 4.880 | 4.520 | 4.660 | 4.442 | 11,398,688 |
| 2025-12-17 | 4.900 | 5.020 | 4.750 | 4.780 | 4.557 | 9,440,241 |
| 2025-12-16 | 5.040 | 5.350 | 4.900 | 4.900 | 4.671 | 7,653,112 |
| 2025-12-15 | 4.920 | 5.120 | 4.900 | 5.000 | 4.767 | 4,903,844 |
| 2025-12-12 | 5.000 | 5.100 | 4.790 | 4.960 | 4.728 | 10,887,370 |
| 2025-12-11 | 5.360 | 5.440 | 5.050 | 5.100 | 4.862 | 6,248,187 |
| 2025-12-10 | 5.370 | 5.400 | 5.280 | 5.310 | 5.062 | 2,594,036 |
| 2025-12-09 | 5.270 | 5.430 | 5.130 | 5.360 | 5.110 | 5,080,233 |
| 2025-12-08 | 5.280 | 5.420 | 5.190 | 5.210 | 4.967 | 1,996,302 |
| 2025-12-05 | 5.300 | 5.350 | 5.210 | 5.260 | 5.014 | 1,764,000 |
| 2025-12-04 | 5.430 | 5.540 | 5.260 | 5.260 | 5.014 | 5,339,021 |
| 2025-12-03 | 5.210 | 5.550 | 5.100 | 5.450 | 5.195 | 13,588,084 |
| 2025-12-02 | 5.080 | 5.170 | 5.050 | 5.150 | 4.910 | 1,531,056 |
| 2025-12-01 | 5.090 | 5.160 | 5.020 | 5.020 | 4.786 | 1,651,243 |
| 2025-11-28 | 5.010 | 5.130 | 4.950 | 5.100 | 4.862 | 1,479,790 |
| 2025-11-27 | 5.040 | 5.060 | 4.960 | 5.010 | 4.776 | 1,708,000 |
| 2025-11-26 | 4.830 | 5.010 | 4.830 | 5.000 | 4.767 | 4,559,712 |
| 2025-11-25 | 4.780 | 4.910 | 4.780 | 4.840 | 4.614 | 2,099,974 |
| 2025-11-24 | 4.850 | 4.850 | 4.750 | 4.770 | 4.547 | 4,012,304 |
| 2025-11-21 | 4.870 | 4.870 | 4.720 | 4.760 | 4.538 | 4,967,462 |
| 2025-11-20 | 4.970 | 4.970 | 4.850 | 4.900 | 4.671 | 3,038,577 |
| 2025-11-19 | 4.980 | 5.000 | 4.820 | 4.820 | 4.595 | 3,951,654 |
| 2025-11-18 | 5.050 | 5.080 | 4.970 | 4.990 | 4.757 | 2,804,528 |
| 2025-11-17 | 5.060 | 5.120 | 5.030 | 5.100 | 4.862 | 1,956,398 |
| 2025-11-14 | 5.270 | 5.270 | 5.050 | 5.090 | 4.852 | 3,711,500 |
| 2025-11-13 | 5.340 | 5.350 | 5.210 | 5.270 | 5.024 | 3,123,188 |
| 2025-11-12 | 5.200 | 5.360 | 5.200 | 5.310 | 5.062 | 5,216,920 |
| 2025-11-11 | 5.200 | 5.210 | 5.120 | 5.170 | 4.929 | 2,721,339 |
| 2025-11-10 | 5.000 | 5.210 | 4.990 | 5.190 | 4.948 | 4,097,425 |
| 2025-11-07 | 5.040 | 5.100 | 4.970 | 5.020 | 4.786 | 6,410,434 |
| 2025-11-06 | 5.210 | 5.230 | 5.000 | 5.090 | 4.852 | 9,112,557 |
| 2025-11-05 | 5.080 | 5.220 | 5.050 | 5.200 | 4.957 | 5,616,596 |
| 2025-11-04 | 5.220 | 5.230 | 5.050 | 5.130 | 4.890 | 5,423,583 |
| 2025-11-03 | 5.210 | 5.310 | 5.170 | 5.220 | 4.976 | 4,399,942 |
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.