Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.400 | 3.430 | 3.310 | 3.350 | 3.154 | 1,388,477 |
| 2024-11-07 | 3.250 | 3.360 | 3.240 | 3.350 | 3.154 | 1,588,335 |
| 2024-11-06 | 3.270 | 3.290 | 3.210 | 3.270 | 3.079 | 800,055 |
| 2024-11-05 | 3.200 | 3.300 | 3.170 | 3.270 | 3.079 | 1,548,598 |
| 2024-11-04 | 3.230 | 3.260 | 3.150 | 3.170 | 2.984 | 1,627,099 |
| 2024-11-01 | 3.260 | 3.260 | 3.160 | 3.200 | 3.013 | 1,073,330 |
| 2024-10-31 | 3.300 | 3.300 | 3.180 | 3.190 | 3.003 | 1,641,672 |
| 2024-10-30 | 3.230 | 3.270 | 3.200 | 3.240 | 3.050 | 447,156 |
| 2024-10-29 | 3.250 | 3.300 | 3.250 | 3.280 | 3.088 | 584,715 |
| 2024-10-28 | 3.250 | 3.280 | 3.200 | 3.250 | 3.060 | 978,148 |
| 2024-10-25 | 3.180 | 3.240 | 3.160 | 3.220 | 3.032 | 795,103 |
| 2024-10-24 | 3.200 | 3.220 | 3.120 | 3.130 | 2.947 | 2,104,660 |
| 2024-10-23 | 3.290 | 3.290 | 3.210 | 3.240 | 3.050 | 2,252,451 |
| 2024-10-22 | 3.370 | 3.370 | 3.280 | 3.290 | 3.097 | 970,566 |
| 2024-10-21 | 3.380 | 3.380 | 3.290 | 3.310 | 3.116 | 1,200,452 |
| 2024-10-18 | 3.330 | 3.390 | 3.230 | 3.390 | 3.192 | 1,302,406 |
| 2024-10-17 | 3.360 | 3.420 | 3.250 | 3.250 | 3.060 | 1,126,036 |
| 2024-10-16 | 3.450 | 3.490 | 3.340 | 3.340 | 3.144 | 5,960,830 |
| 2024-10-15 | 3.600 | 3.610 | 3.420 | 3.470 | 3.267 | 3,586,637 |
| 2024-10-14 | 3.790 | 3.790 | 3.520 | 3.600 | 3.389 | 2,024,732 |
| 2024-10-10 | 3.620 | 3.810 | 3.620 | 3.700 | 3.483 | 4,680,211 |
| 2024-10-09 | 3.500 | 3.730 | 3.490 | 3.610 | 3.399 | 11,729,765 |
| 2024-10-08 | 4.010 | 4.030 | 3.590 | 3.670 | 3.455 | 12,723,837 |
| 2024-10-07 | 3.750 | 4.060 | 3.750 | 4.000 | 3.766 | 10,407,025 |
| 2024-10-04 | 3.700 | 3.760 | 3.590 | 3.740 | 3.521 | 5,416,879 |
| 2024-10-03 | 3.800 | 3.840 | 3.560 | 3.700 | 3.483 | 7,206,212 |
| 2024-10-02 | 3.750 | 3.880 | 3.670 | 3.780 | 3.559 | 9,022,686 |
| 2024-09-30 | 3.410 | 3.840 | 3.360 | 3.730 | 3.512 | 25,086,220 |
| 2024-09-27 | 3.440 | 3.460 | 3.350 | 3.400 | 3.201 | 11,815,376 |
| 2024-09-26 | 3.300 | 3.410 | 3.300 | 3.390 | 3.192 | 7,193,991 |
| 2024-09-25 | 3.470 | 3.470 | 3.340 | 3.360 | 3.163 | 3,022,381 |
| 2024-09-24 | 3.310 | 3.410 | 3.250 | 3.390 | 3.192 | 2,140,222 |
| 2024-09-23 | 3.300 | 3.310 | 3.250 | 3.290 | 3.097 | 1,238,905 |
| 2024-09-20 | 3.220 | 3.320 | 3.220 | 3.300 | 3.107 | 1,397,451 |
| 2024-09-19 | 3.180 | 3.240 | 3.090 | 3.210 | 3.022 | 2,402,931 |
| 2024-09-17 | 3.200 | 3.230 | 3.160 | 3.180 | 2.994 | 1,278,214 |
| 2024-09-16 | 3.080 | 3.170 | 3.080 | 3.170 | 2.984 | 390,041 |
| 2024-09-13 | 3.100 | 3.110 | 3.050 | 3.080 | 2.900 | 939,814 |
| 2024-09-12 | 3.060 | 3.080 | 3.020 | 3.050 | 2.871 | 1,280,448 |
| 2024-09-11 | 3.110 | 3.150 | 3.020 | 3.030 | 2.853 | 1,344,452 |
| 2024-09-10 | 3.190 | 3.250 | 3.110 | 3.110 | 2.928 | 2,090,375 |
| 2024-09-09 | 3.290 | 3.340 | 3.170 | 3.180 | 2.994 | 1,024,000 |
| 2024-09-05 | 3.290 | 3.330 | 3.250 | 3.290 | 3.097 | 442,000 |
| 2024-09-04 | 3.240 | 3.290 | 3.210 | 3.290 | 3.097 | 754,000 |
| 2024-09-03 | 3.240 | 3.320 | 3.240 | 3.260 | 3.069 | 912,698 |
| 2024-09-02 | 3.300 | 3.300 | 3.150 | 3.260 | 3.069 | 1,322,000 |
| 2024-08-30 | 3.350 | 3.410 | 3.310 | 3.330 | 3.135 | 1,732,940 |
| 2024-08-29 | 3.300 | 3.370 | 3.250 | 3.360 | 3.163 | 1,170,994 |
| 2024-08-28 | 3.200 | 3.300 | 3.110 | 3.290 | 3.097 | 2,099,983 |
| 2024-08-27 | 3.190 | 3.300 | 3.150 | 3.290 | 3.097 | 1,165,016 |
| 2024-08-26 | 3.130 | 3.260 | 3.110 | 3.230 | 3.041 | 1,312,314 |
| 2024-08-23 | 3.100 | 3.160 | 3.050 | 3.120 | 2.937 | 894,247 |
| 2024-08-22 | 3.180 | 3.190 | 3.080 | 3.100 | 2.919 | 533,849 |
| 2024-08-21 | 3.130 | 3.180 | 3.080 | 3.150 | 2.966 | 1,134,323 |
| 2024-08-20 | 3.260 | 3.260 | 3.070 | 3.120 | 2.937 | 1,681,868 |
| 2024-08-19 | 3.200 | 3.290 | 3.140 | 3.260 | 3.069 | 1,552,541 |
| 2024-08-16 | 3.150 | 3.230 | 3.100 | 3.170 | 2.984 | 1,404,036 |
| 2024-08-15 | 3.160 | 3.190 | 3.060 | 3.140 | 2.956 | 1,396,000 |
| 2024-08-14 | 3.150 | 3.200 | 3.100 | 3.150 | 2.966 | 1,776,529 |
| 2024-08-13 | 3.120 | 3.260 | 2.950 | 3.190 | 3.003 | 9,080,129 |
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.