Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.400 | 3.460 | 3.380 | 3.450 | 3.248 | 1,719,857 |
| 2025-05-09 | 3.350 | 3.430 | 3.350 | 3.370 | 3.173 | 746,766 |
| 2025-05-08 | 3.460 | 3.460 | 3.370 | 3.400 | 3.201 | 705,460 |
| 2025-05-07 | 3.400 | 3.460 | 3.380 | 3.400 | 3.201 | 1,876,110 |
| 2025-05-06 | 3.390 | 3.400 | 3.350 | 3.370 | 3.173 | 1,101,512 |
| 2025-05-02 | 3.280 | 3.390 | 3.280 | 3.390 | 3.192 | 872,544 |
| 2025-04-30 | 3.270 | 3.330 | 3.220 | 3.300 | 3.107 | 3,226,287 |
| 2025-04-29 | 3.120 | 3.570 | 3.080 | 3.250 | 3.060 | 18,810,435 |
| 2025-04-28 | 3.080 | 3.140 | 3.060 | 3.070 | 2.890 | 760,300 |
| 2025-04-25 | 3.050 | 3.200 | 3.050 | 3.080 | 2.900 | 1,224,301 |
| 2025-04-24 | 3.170 | 3.190 | 3.070 | 3.070 | 2.890 | 2,908,846 |
| 2025-04-23 | 3.070 | 3.190 | 3.060 | 3.170 | 2.984 | 3,685,513 |
| 2025-04-22 | 3.090 | 3.090 | 3.040 | 3.050 | 2.871 | 1,528,072 |
| 2025-04-17 | 3.050 | 3.140 | 3.050 | 3.090 | 2.909 | 1,454,326 |
| 2025-04-16 | 3.090 | 3.150 | 3.050 | 3.150 | 2.966 | 2,276,960 |
| 2025-04-15 | 3.160 | 3.180 | 3.110 | 3.140 | 2.956 | 724,112 |
| 2025-04-14 | 2.990 | 3.170 | 2.990 | 3.160 | 2.975 | 3,562,550 |
| 2025-04-11 | 3.000 | 3.010 | 2.910 | 2.990 | 2.815 | 3,972,093 |
| 2025-04-10 | 3.070 | 3.170 | 3.000 | 3.030 | 2.853 | 3,657,535 |
| 2025-04-09 | 2.900 | 2.900 | 2.730 | 2.850 | 2.683 | 6,520,163 |
| 2025-04-08 | 2.870 | 2.980 | 2.820 | 2.880 | 2.711 | 11,880,657 |
| 2025-04-07 | 2.950 | 2.950 | 2.560 | 2.610 | 2.457 | 18,408,322 |
| 2025-04-03 | 3.310 | 3.320 | 3.000 | 3.260 | 3.069 | 7,988,677 |
| 2025-04-02 | 3.420 | 3.490 | 3.420 | 3.460 | 3.257 | 738,000 |
| 2025-04-01 | 3.550 | 3.550 | 3.370 | 3.460 | 3.257 | 2,899,845 |
| 2025-03-31 | 3.600 | 3.600 | 3.310 | 3.410 | 3.210 | 2,414,066 |
| 2025-03-28 | 3.570 | 3.660 | 3.570 | 3.600 | 3.389 | 1,795,490 |
| 2025-03-27 | 3.540 | 3.620 | 3.490 | 3.600 | 3.389 | 2,753,907 |
| 2025-03-26 | 3.450 | 3.680 | 3.260 | 3.590 | 3.380 | 7,878,152 |
| 2025-03-25 | 3.650 | 3.690 | 3.500 | 3.590 | 3.380 | 1,548,000 |
| 2025-03-24 | 3.520 | 3.650 | 3.490 | 3.650 | 3.436 | 1,784,772 |
| 2025-03-21 | 3.570 | 3.590 | 3.500 | 3.550 | 3.342 | 2,654,459 |
| 2025-03-20 | 3.600 | 3.620 | 3.560 | 3.570 | 3.361 | 1,238,684 |
| 2025-03-19 | 3.480 | 3.600 | 3.480 | 3.600 | 3.389 | 2,290,571 |
| 2025-03-18 | 3.500 | 3.540 | 3.460 | 3.520 | 3.314 | 4,188,789 |
| 2025-03-17 | 3.370 | 3.540 | 3.370 | 3.500 | 3.295 | 1,600,619 |
| 2025-03-14 | 3.340 | 3.400 | 3.310 | 3.370 | 3.173 | 1,240,454 |
| 2025-03-13 | 3.400 | 3.450 | 3.340 | 3.340 | 3.144 | 1,968,263 |
| 2025-03-12 | 3.450 | 3.490 | 3.400 | 3.410 | 3.210 | 2,615,674 |
| 2025-03-11 | 3.400 | 3.550 | 3.370 | 3.550 | 3.342 | 2,266,905 |
| 2025-03-10 | 3.440 | 3.510 | 3.410 | 3.470 | 3.267 | 2,152,943 |
| 2025-03-07 | 3.550 | 3.580 | 3.450 | 3.530 | 3.323 | 2,552,678 |
| 2025-03-06 | 3.350 | 3.560 | 3.300 | 3.550 | 3.342 | 3,489,588 |
| 2025-03-05 | 3.170 | 3.340 | 3.170 | 3.340 | 3.144 | 2,510,039 |
| 2025-03-04 | 3.210 | 3.220 | 3.160 | 3.200 | 3.013 | 1,772,611 |
| 2025-03-03 | 3.140 | 3.260 | 3.140 | 3.230 | 3.041 | 1,322,941 |
| 2025-02-28 | 3.200 | 3.260 | 3.120 | 3.130 | 2.947 | 2,378,369 |
| 2025-02-27 | 3.320 | 3.360 | 3.260 | 3.270 | 3.079 | 2,011,389 |
| 2025-02-26 | 3.160 | 3.300 | 3.160 | 3.280 | 3.088 | 2,660,025 |
| 2025-02-25 | 3.170 | 3.190 | 3.130 | 3.160 | 2.975 | 1,789,464 |
| 2025-02-24 | 3.200 | 3.260 | 3.170 | 3.190 | 3.003 | 2,089,968 |
| 2025-02-21 | 3.190 | 3.220 | 3.170 | 3.200 | 3.013 | 1,886,135 |
| 2025-02-20 | 3.230 | 3.250 | 3.180 | 3.200 | 3.013 | 992,945 |
| 2025-02-19 | 3.200 | 3.240 | 3.150 | 3.240 | 3.050 | 2,240,737 |
| 2025-02-18 | 3.150 | 3.250 | 3.150 | 3.230 | 3.041 | 2,747,965 |
| 2025-02-17 | 3.010 | 3.140 | 3.010 | 3.130 | 2.947 | 3,779,416 |
| 2025-02-14 | 3.020 | 3.040 | 2.970 | 3.030 | 2.853 | 2,261,881 |
| 2025-02-13 | 2.930 | 3.010 | 2.930 | 2.990 | 2.815 | 1,696,745 |
| 2025-02-12 | 2.960 | 2.970 | 2.890 | 2.900 | 2.730 | 4,325,457 |
| 2025-02-11 | 3.000 | 3.000 | 2.920 | 2.960 | 2.787 | 729,687 |
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.