Nagacorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.990	3.020	2.970	3.020	2.843	994,900
2025-02-07	2.980	2.990	2.920	2.990	2.815	996,648
2025-02-06	3.000	3.000	2.940	2.970	2.796	758,569
2025-02-05	3.030	3.030	2.940	2.980	2.806	929,972
2025-02-04	2.950	3.030	2.950	3.030	2.853	782,676
2025-02-03	2.900	2.930	2.880	2.920	2.749	482,045
2025-01-28	2.940	2.940	2.860	2.880	2.711	828,846
2025-01-27	2.900	2.930	2.900	2.930	2.758	688,858
2025-01-24	2.900	2.900	2.870	2.880	2.711	574,439
2025-01-23	2.910	2.910	2.860	2.880	2.711	646,261
2025-01-22	2.940	2.940	2.860	2.860	2.693	684,951
2025-01-21	2.900	2.970	2.890	2.920	2.749	1,076,702
2025-01-20	2.900	2.980	2.900	2.940	2.768	1,699,118
2025-01-17	2.880	2.880	2.840	2.840	2.674	849,377
2025-01-16	2.900	2.920	2.860	2.880	2.711	548,866
2025-01-15	2.940	2.940	2.860	2.880	2.711	957,284
2025-01-14	2.850	2.940	2.850	2.940	2.768	1,348,161
2025-01-13	2.880	2.900	2.830	2.850	2.683	1,186,449
2025-01-10	2.960	2.980	2.940	2.940	2.768	566,146
2025-01-09	2.930	3.040	2.930	2.960	2.787	1,335,187
2025-01-08	2.940	2.980	2.850	2.970	2.796	1,161,316
2025-01-07	2.930	2.970	2.870	2.960	2.787	1,041,434
2025-01-06	2.940	2.950	2.890	2.930	2.758	1,326,646
2025-01-03	2.900	2.920	2.890	2.920	2.749	971,258
2025-01-02	2.920	2.920	2.860	2.890	2.721	1,063,416
2024-12-31	2.910	2.930	2.900	2.910	2.740	565,271
2024-12-30	2.920	2.930	2.890	2.900	2.730	871,204
2024-12-27	2.900	2.940	2.860	2.930	2.758	856,189
2024-12-24	2.900	2.940	2.880	2.930	2.758	524,110
2024-12-23	2.930	2.950	2.890	2.920	2.749	810,000
2024-12-20	2.850	2.940	2.820	2.930	2.758	1,601,981
2024-12-19	2.830	2.850	2.760	2.840	2.674	1,331,609
2024-12-18	2.810	2.830	2.780	2.830	2.664	1,450,618
2024-12-17	2.900	2.900	2.780	2.810	2.646	1,652,188
2024-12-16	2.990	2.990	2.810	2.830	2.664	3,192,416
2024-12-13	3.020	3.020	2.910	2.960	2.787	1,888,922
2024-12-12	2.990	3.010	2.970	3.000	2.824	814,307
2024-12-11	3.020	3.020	2.960	2.990	2.815	1,553,055
2024-12-10	3.100	3.100	2.980	2.980	2.806	2,043,483
2024-12-09	3.040	3.050	2.980	3.040	2.862	3,423,347
2024-12-06	3.040	3.070	3.020	3.050	2.871	761,544
2024-12-05	3.040	3.070	3.030	3.050	2.871	1,814,339
2024-12-04	3.040	3.050	3.020	3.030	2.853	316,038
2024-12-03	3.080	3.080	3.000	3.040	2.862	830,789
2024-12-02	3.070	3.080	3.020	3.060	2.881	801,320
2024-11-29	3.000	3.070	3.000	3.070	2.890	516,603
2024-11-28	3.050	3.050	2.980	2.980	2.806	421,394
2024-11-27	3.040	3.060	3.000	3.050	2.871	588,340
2024-11-26	3.020	3.040	2.990	3.000	2.824	1,042,150
2024-11-25	3.030	3.030	2.980	3.000	2.824	890,638
2024-11-22	3.100	3.100	2.960	2.980	2.806	3,248,224
2024-11-21	3.060	3.080	3.040	3.070	2.890	456,289
2024-11-20	3.060	3.070	3.030	3.060	2.881	961,393
2024-11-19	3.020	3.100	3.010	3.070	2.890	826,087
2024-11-18	3.100	3.120	3.000	3.010	2.834	1,552,620
2024-11-15	3.040	3.090	3.000	3.080	2.900	2,493,342
2024-11-14	3.090	3.100	3.030	3.040	2.862	1,353,021
2024-11-13	3.160	3.160	3.050	3.090	2.909	1,417,249
2024-11-12	3.230	3.270	3.110	3.120	2.937	2,355,541
2024-11-11	3.300	3.300	3.170	3.230	3.041	1,572,113

← NewerPage 8 of 21 · 1,229 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.