Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.050 | 4.410 | 4.040 | 4.360 | 4.105 | 9,263,412 |
| 2025-08-04 | 3.910 | 4.060 | 3.900 | 4.040 | 3.803 | 4,121,506 |
| 2025-08-01 | 4.140 | 4.140 | 4.000 | 4.010 | 3.775 | 3,569,740 |
| 2025-07-31 | 4.080 | 4.150 | 4.060 | 4.140 | 3.898 | 2,543,705 |
| 2025-07-30 | 4.080 | 4.170 | 4.060 | 4.130 | 3.888 | 4,292,213 |
| 2025-07-29 | 4.100 | 4.270 | 4.100 | 4.240 | 3.992 | 8,571,918 |
| 2025-07-28 | 3.890 | 4.060 | 3.850 | 4.010 | 3.775 | 3,567,072 |
| 2025-07-25 | 3.980 | 4.210 | 3.910 | 3.940 | 3.709 | 14,583,512 |
| 2025-07-24 | 4.240 | 4.280 | 4.040 | 4.170 | 3.926 | 15,554,739 |
| 2025-07-23 | 4.440 | 4.440 | 4.270 | 4.280 | 4.029 | 2,859,962 |
| 2025-07-22 | 4.320 | 4.440 | 4.270 | 4.410 | 4.152 | 3,600,784 |
| 2025-07-21 | 4.240 | 4.350 | 4.150 | 4.320 | 4.067 | 2,781,826 |
| 2025-07-18 | 4.250 | 4.260 | 4.210 | 4.240 | 3.992 | 1,400,868 |
| 2025-07-17 | 4.310 | 4.370 | 4.240 | 4.270 | 4.020 | 1,404,754 |
| 2025-07-16 | 4.470 | 4.520 | 4.340 | 4.350 | 4.095 | 3,242,823 |
| 2025-07-15 | 4.400 | 4.610 | 4.380 | 4.520 | 4.255 | 7,009,349 |
| 2025-07-14 | 4.200 | 4.580 | 4.190 | 4.470 | 4.208 | 16,314,280 |
| 2025-07-11 | 4.130 | 4.210 | 4.070 | 4.200 | 3.954 | 3,553,135 |
| 2025-07-10 | 4.030 | 4.240 | 4.030 | 4.100 | 3.860 | 3,203,514 |
| 2025-07-09 | 4.180 | 4.210 | 4.030 | 4.120 | 3.879 | 7,108,028 |
| 2025-07-08 | 3.730 | 4.430 | 3.700 | 4.250 | 4.001 | 30,606,226 |
| 2025-07-07 | 3.600 | 3.720 | 3.570 | 3.720 | 3.502 | 3,384,518 |
| 2025-07-04 | 3.650 | 3.670 | 3.590 | 3.650 | 3.436 | 1,806,612 |
| 2025-07-03 | 3.580 | 3.860 | 3.580 | 3.630 | 3.417 | 4,772,635 |
| 2025-07-02 | 3.570 | 3.710 | 3.570 | 3.570 | 3.361 | 3,484,826 |
| 2025-06-30 | 3.590 | 3.640 | 3.540 | 3.560 | 3.352 | 1,618,382 |
| 2025-06-27 | 3.590 | 3.650 | 3.580 | 3.610 | 3.399 | 706,112 |
| 2025-06-26 | 3.560 | 3.640 | 3.550 | 3.610 | 3.399 | 774,075 |
| 2025-06-25 | 3.580 | 3.630 | 3.580 | 3.600 | 3.389 | 1,170,499 |
| 2025-06-24 | 3.610 | 3.700 | 3.590 | 3.590 | 3.380 | 1,835,924 |
| 2025-06-23 | 3.400 | 3.580 | 3.400 | 3.570 | 3.361 | 2,164,296 |
| 2025-06-20 | 3.530 | 3.550 | 3.470 | 3.470 | 3.267 | 11,948,029 |
| 2025-06-19 | 3.630 | 3.650 | 3.560 | 3.570 | 3.361 | 1,561,313 |
| 2025-06-18 | 3.620 | 3.670 | 3.600 | 3.670 | 3.455 | 1,404,226 |
| 2025-06-17 | 3.650 | 3.730 | 3.630 | 3.680 | 3.465 | 1,620,225 |
| 2025-06-16 | 3.690 | 3.750 | 3.660 | 3.710 | 3.493 | 1,889,358 |
| 2025-06-13 | 3.800 | 3.820 | 3.600 | 3.700 | 3.483 | 3,247,185 |
| 2025-06-12 | 3.850 | 3.890 | 3.820 | 3.830 | 3.606 | 2,035,336 |
| 2025-06-11 | 3.900 | 3.900 | 3.810 | 3.850 | 3.625 | 1,260,907 |
| 2025-06-10 | 3.800 | 3.880 | 3.800 | 3.870 | 3.643 | 2,322,536 |
| 2025-06-09 | 3.760 | 3.930 | 3.660 | 3.830 | 3.606 | 3,883,687 |
| 2025-06-06 | 3.800 | 3.860 | 3.780 | 3.810 | 3.587 | 2,031,400 |
| 2025-06-05 | 3.800 | 3.900 | 3.800 | 3.850 | 3.625 | 1,691,204 |
| 2025-06-04 | 3.900 | 3.970 | 3.790 | 3.800 | 3.578 | 5,423,056 |
| 2025-06-03 | 3.810 | 4.000 | 3.710 | 3.980 | 3.747 | 5,409,251 |
| 2025-06-02 | 3.700 | 3.820 | 3.540 | 3.810 | 3.587 | 2,285,048 |
| 2025-05-30 | 3.420 | 3.750 | 3.380 | 3.720 | 3.502 | 7,311,767 |
| 2025-05-29 | 3.500 | 3.500 | 3.380 | 3.420 | 3.220 | 3,408,512 |
| 2025-05-28 | 3.530 | 3.580 | 3.510 | 3.540 | 3.333 | 1,333,128 |
| 2025-05-27 | 3.520 | 3.550 | 3.500 | 3.530 | 3.323 | 2,000,303 |
| 2025-05-26 | 3.600 | 3.620 | 3.550 | 3.550 | 3.342 | 1,146,000 |
| 2025-05-23 | 3.600 | 3.630 | 3.570 | 3.600 | 3.389 | 760,815 |
| 2025-05-22 | 3.540 | 3.650 | 3.540 | 3.620 | 3.408 | 1,714,358 |
| 2025-05-21 | 3.590 | 3.630 | 3.560 | 3.560 | 3.352 | 1,167,430 |
| 2025-05-20 | 3.500 | 3.620 | 3.490 | 3.590 | 3.380 | 1,251,993 |
| 2025-05-19 | 3.540 | 3.550 | 3.450 | 3.500 | 3.295 | 2,778,152 |
| 2025-05-16 | 3.500 | 3.640 | 3.480 | 3.580 | 3.370 | 1,790,583 |
| 2025-05-15 | 3.450 | 3.550 | 3.450 | 3.540 | 3.333 | 1,172,730 |
| 2025-05-14 | 3.410 | 3.520 | 3.410 | 3.490 | 3.286 | 705,649 |
| 2025-05-13 | 3.390 | 3.530 | 3.380 | 3.520 | 3.314 | 3,302,563 |
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.