Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.300 | 5.320 | 5.140 | 5.210 | 4.967 | 14,542,000 |
| 2025-10-30 | 5.610 | 5.630 | 5.320 | 5.360 | 5.110 | 12,509,748 |
| 2025-10-28 | 5.700 | 5.730 | 5.590 | 5.640 | 5.377 | 3,373,099 |
| 2025-10-27 | 5.680 | 5.800 | 5.580 | 5.700 | 5.434 | 6,369,150 |
| 2025-10-24 | 5.540 | 5.670 | 5.510 | 5.560 | 5.300 | 3,438,074 |
| 2025-10-23 | 5.470 | 5.600 | 5.340 | 5.570 | 5.310 | 8,975,265 |
| 2025-10-22 | 5.610 | 5.630 | 5.460 | 5.460 | 5.205 | 9,780,307 |
| 2025-10-21 | 5.650 | 5.740 | 5.610 | 5.610 | 5.348 | 8,822,779 |
| 2025-10-20 | 5.670 | 5.740 | 5.570 | 5.650 | 5.386 | 5,774,679 |
| 2025-10-17 | 5.550 | 5.690 | 5.420 | 5.610 | 5.348 | 10,423,322 |
| 2025-10-16 | 5.840 | 5.920 | 5.520 | 5.570 | 5.310 | 13,756,976 |
| 2025-10-15 | 5.740 | 6.050 | 5.740 | 5.790 | 5.520 | 12,984,746 |
| 2025-10-14 | 5.900 | 6.090 | 5.670 | 5.730 | 5.462 | 16,934,108 |
| 2025-10-13 | 5.790 | 5.980 | 5.660 | 5.900 | 5.624 | 16,195,462 |
| 2025-10-10 | 6.300 | 6.380 | 5.890 | 5.990 | 5.710 | 23,400,000 |
| 2025-10-09 | 6.060 | 6.410 | 6.000 | 6.290 | 5.996 | 31,794,363 |
| 2025-10-08 | 5.900 | 6.030 | 5.850 | 5.910 | 5.634 | 7,526,468 |
| 2025-10-06 | 6.120 | 6.170 | 5.910 | 5.940 | 5.663 | 6,096,176 |
| 2025-10-03 | 6.400 | 6.410 | 6.080 | 6.110 | 5.825 | 12,861,851 |
| 2025-10-02 | 6.730 | 6.860 | 6.220 | 6.400 | 6.101 | 15,961,360 |
| 2025-09-30 | 5.700 | 5.880 | 5.700 | 5.860 | 5.586 | 11,790,333 |
| 2025-09-29 | 5.700 | 5.800 | 5.490 | 5.730 | 5.462 | 15,417,244 |
| 2025-09-26 | 5.920 | 5.920 | 5.720 | 5.800 | 5.529 | 12,441,465 |
| 2025-09-25 | 6.080 | 6.130 | 5.710 | 5.930 | 5.653 | 16,653,788 |
| 2025-09-24 | 6.100 | 6.290 | 6.040 | 6.070 | 5.787 | 13,902,282 |
| 2025-09-23 | 6.440 | 6.560 | 6.080 | 6.190 | 5.901 | 20,395,519 |
| 2025-09-22 | 6.410 | 6.720 | 6.320 | 6.430 | 6.130 | 16,007,685 |
| 2025-09-19 | 6.460 | 6.540 | 6.360 | 6.400 | 6.101 | 14,995,062 |
| 2025-09-18 | 6.660 | 6.980 | 6.400 | 6.460 | 6.158 | 22,045,299 |
| 2025-09-17 | 6.710 | 6.790 | 6.540 | 6.660 | 6.349 | 15,237,599 |
| 2025-09-16 | 6.570 | 6.870 | 6.560 | 6.710 | 6.397 | 26,748,052 |
| 2025-09-15 | 6.220 | 6.590 | 6.220 | 6.420 | 6.120 | 14,200,643 |
| 2025-09-12 | 6.200 | 6.430 | 6.200 | 6.340 | 6.044 | 10,199,767 |
| 2025-09-11 | 6.250 | 6.330 | 6.030 | 6.180 | 5.891 | 9,953,086 |
| 2025-09-10 | 6.200 | 6.390 | 6.130 | 6.250 | 5.958 | 11,726,789 |
| 2025-09-09 | 6.350 | 6.710 | 6.070 | 6.200 | 5.910 | 21,723,219 |
| 2025-09-08 | 6.070 | 6.300 | 5.930 | 6.300 | 5.931 | 21,404,197 |
| 2025-09-05 | 5.880 | 6.110 | 5.880 | 6.050 | 5.696 | 9,206,536 |
| 2025-09-04 | 5.780 | 6.190 | 5.760 | 5.880 | 5.536 | 19,669,967 |
| 2025-09-03 | 5.450 | 5.820 | 5.450 | 5.810 | 5.470 | 12,804,475 |
| 2025-09-02 | 5.460 | 5.580 | 5.350 | 5.400 | 5.084 | 12,707,335 |
| 2025-09-01 | 5.420 | 5.510 | 5.310 | 5.460 | 5.140 | 9,026,687 |
| 2025-08-29 | 5.720 | 5.730 | 5.400 | 5.420 | 5.103 | 11,193,021 |
| 2025-08-28 | 5.800 | 5.870 | 5.530 | 5.700 | 5.366 | 10,577,849 |
| 2025-08-27 | 5.680 | 5.910 | 5.480 | 5.780 | 5.442 | 21,706,720 |
| 2025-08-26 | 5.100 | 6.000 | 5.010 | 5.720 | 5.385 | 84,960,020 |
| 2025-08-25 | 4.710 | 4.860 | 4.680 | 4.850 | 4.566 | 6,397,679 |
| 2025-08-22 | 4.830 | 4.970 | 4.690 | 4.710 | 4.434 | 3,672,282 |
| 2025-08-21 | 4.820 | 4.880 | 4.700 | 4.830 | 4.547 | 4,005,031 |
| 2025-08-20 | 4.870 | 4.870 | 4.690 | 4.820 | 4.538 | 5,220,622 |
| 2025-08-19 | 4.670 | 5.080 | 4.670 | 4.910 | 4.623 | 14,571,858 |
| 2025-08-18 | 4.320 | 4.710 | 4.320 | 4.680 | 4.406 | 11,071,032 |
| 2025-08-15 | 4.400 | 4.460 | 4.310 | 4.430 | 4.171 | 7,031,000 |
| 2025-08-14 | 4.450 | 4.480 | 4.370 | 4.420 | 4.161 | 4,623,867 |
| 2025-08-13 | 4.420 | 4.490 | 4.370 | 4.420 | 4.161 | 3,182,111 |
| 2025-08-12 | 4.180 | 4.470 | 4.120 | 4.430 | 4.171 | 10,231,553 |
| 2025-08-11 | 4.670 | 4.780 | 4.170 | 4.200 | 3.954 | 18,578,337 |
| 2025-08-08 | 4.380 | 4.700 | 4.310 | 4.670 | 4.397 | 12,025,096 |
| 2025-08-07 | 4.330 | 4.470 | 4.310 | 4.410 | 4.152 | 3,779,934 |
| 2025-08-06 | 4.370 | 4.420 | 4.290 | 4.310 | 4.058 | 4,141,476 |
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.