Nagacorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.340 | 2.340 | 2.200 | 2.220 | 2.220 | 6,403,783 |
| 2026-10-21 | 2.400 | 2.420 | 2.295 | 2.315 | 2.315 | 7,103,111 |
| 2026-10-20 | 2.420 | 2.420 | 2.360 | 2.395 | 2.395 | 4,927,195 |
| 2026-10-16 | 2.530 | 2.530 | 2.390 | 2.425 | 2.425 | 4,274,162 |
| 2026-10-15 | 2.455 | 2.470 | 2.420 | 2.470 | 2.470 | 2,725,091 |
| 2026-10-14 | 2.480 | 2.480 | 2.420 | 2.455 | 2.455 | 3,625,431 |
| 2026-10-13 | 2.410 | 2.455 | 2.390 | 2.440 | 2.440 | 2,345,773 |
| 2026-10-12 | 2.570 | 2.570 | 2.400 | 2.425 | 2.425 | 7,593,497 |
| 2026-10-09 | 2.575 | 2.620 | 2.480 | 2.525 | 2.525 | 7,064,377 |
| 2026-10-08 | 2.560 | 2.695 | 2.560 | 2.575 | 2.575 | 8,090,489 |
| 2026-10-07 | 2.650 | 2.650 | 2.505 | 2.560 | 2.560 | 5,682,263 |
| 2026-10-06 | 2.675 | 2.700 | 2.600 | 2.650 | 2.650 | 5,339,277 |
| 2026-10-05 | 3.075 | 3.075 | 2.660 | 2.665 | 2.665 | 8,193,429 |
| 2026-10-02 | 3.180 | 3.180 | 3.060 | 3.090 | 3.090 | 1,520,093 |
| 2026-09-30 | 3.120 | 3.210 | 3.120 | 3.185 | 3.185 | 1,281,851 |
| 2026-09-29 | 3.230 | 3.230 | 3.120 | 3.125 | 3.125 | 968,100 |
| 2026-09-28 | 3.200 | 3.210 | 3.125 | 3.155 | 3.155 | 1,169,399 |
| 2026-09-25 | 3.240 | 3.345 | 3.160 | 3.190 | 3.190 | 657,072 |
| 2026-09-24 | 3.210 | 3.275 | 3.180 | 3.220 | 3.220 | 2,712,103 |
| 2026-09-23 | 3.190 | 3.260 | 3.160 | 3.200 | 3.200 | 10,757,779 |
| 2026-09-22 | 3.150 | 3.220 | 3.100 | 3.185 | 3.185 | 2,566,528 |
| 2026-09-21 | 3.185 | 3.190 | 3.130 | 3.130 | 3.130 | 1,782,255 |
| 2026-09-18 | 3.150 | 3.180 | 3.120 | 3.180 | 3.180 | 2,260,042 |
| 2026-09-17 | 3.150 | 3.165 | 3.105 | 3.140 | 3.140 | 1,298,311 |
| 2026-09-16 | 3.180 | 3.235 | 3.110 | 3.160 | 3.160 | 2,062,352 |
| 2026-09-15 | 3.170 | 3.180 | 3.130 | 3.160 | 3.160 | 2,306,352 |
| 2026-09-14 | 3.110 | 3.160 | 3.095 | 3.130 | 3.130 | 1,184,074 |
| 2026-09-11 | 3.160 | 3.160 | 3.100 | 3.110 | 3.110 | 1,528,503 |
| 2026-09-10 | 3.195 | 3.200 | 3.125 | 3.150 | 3.150 | 2,160,000 |
| 2026-09-09 | 3.240 | 3.240 | 3.185 | 3.195 | 3.195 | 4,302,112 |
| 2026-09-08 | 3.220 | 3.340 | 3.190 | 3.200 | 3.200 | 3,460,135 |
| 2026-09-07 | 3.285 | 3.285 | 3.200 | 3.230 | 3.154 | 2,324,816 |
| 2026-09-04 | 3.270 | 3.275 | 3.225 | 3.250 | 3.174 | 2,167,644 |
| 2026-09-03 | 3.250 | 3.250 | 3.180 | 3.200 | 3.125 | 4,201,307 |
| 2026-09-02 | 3.270 | 3.270 | 3.165 | 3.205 | 3.130 | 2,718,564 |
| 2026-09-01 | 3.340 | 3.340 | 3.245 | 3.265 | 3.188 | 2,905,556 |
| 2026-08-31 | 3.435 | 3.435 | 3.295 | 3.300 | 3.222 | 3,148,351 |
| 2026-08-28 | 3.340 | 3.420 | 3.300 | 3.355 | 3.276 | 2,951,662 |
| 2026-08-27 | 3.475 | 3.520 | 3.305 | 3.315 | 3.237 | 8,806,586 |
| 2026-08-26 | 3.525 | 3.545 | 3.455 | 3.475 | 3.393 | 4,913,284 |
| 2026-08-25 | 3.670 | 3.690 | 3.400 | 3.515 | 3.432 | 7,946,944 |
| 2026-08-24 | 3.650 | 3.650 | 3.535 | 3.600 | 3.515 | 2,275,936 |
| 2026-08-21 | 3.635 | 3.655 | 3.600 | 3.625 | 3.540 | 1,027,293 |
| 2026-08-20 | 3.620 | 3.655 | 3.535 | 3.620 | 3.535 | 2,202,677 |
| 2026-08-19 | 3.510 | 3.635 | 3.490 | 3.525 | 3.442 | 2,771,432 |
| 2026-08-18 | 3.535 | 3.535 | 3.470 | 3.505 | 3.423 | 875,841 |
| 2026-08-17 | 3.500 | 3.565 | 3.475 | 3.535 | 3.452 | 2,312,337 |
| 2026-08-14 | 3.495 | 3.495 | 3.435 | 3.465 | 3.384 | 1,176,075 |
| 2026-08-13 | 3.450 | 3.500 | 3.415 | 3.440 | 3.359 | 1,371,701 |
| 2026-08-12 | 3.435 | 3.465 | 3.405 | 3.445 | 3.364 | 2,511,571 |
| 2026-08-11 | 3.490 | 3.530 | 3.425 | 3.435 | 3.354 | 2,662,754 |
| 2026-08-10 | 3.340 | 3.495 | 3.310 | 3.490 | 3.408 | 3,185,709 |
| 2026-08-07 | 3.340 | 3.340 | 3.270 | 3.280 | 3.203 | 2,306,000 |
| 2026-08-06 | 3.395 | 3.395 | 3.320 | 3.330 | 3.252 | 2,294,047 |
| 2026-08-05 | 3.445 | 3.445 | 3.360 | 3.385 | 3.305 | 3,519,782 |
| 2026-08-04 | 3.410 | 3.480 | 3.395 | 3.410 | 3.330 | 2,462,148 |
| 2026-08-03 | 3.470 | 3.500 | 3.365 | 3.405 | 3.325 | 2,594,821 |
| 2026-07-31 | 3.430 | 3.500 | 3.380 | 3.470 | 3.388 | 1,922,288 |
| 2026-07-30 | 3.450 | 3.450 | 3.380 | 3.420 | 3.340 | 1,804,844 |
| 2026-07-29 | 3.440 | 3.440 | 3.390 | 3.420 | 3.340 | 1,530,074 |
Page 1 of 21 · 1,233 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.