Net-A-Go Technology Company Limited (HKG:1483)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.030 (-2.91%)
Jul 31, 2026, 4:08 PM HKT
HKG:1483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 722,000 |
| Jul 30, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | - | 244,000 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 248,000 |
| Jul 28, 2026 | 1.04 | 1.04 | 0.94 | 1.00 | 1.00 | -3.85% | 632,000 |
| Jul 27, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 478,000 |
| Jul 24, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 682,000 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 322,000 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.02 | 1.09 | 1.09 | -6.03% | 1,042,000 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.06 | 1.16 | 1.16 | -2.52% | 438,000 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20,000 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 64,000 |
| Jul 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 98,000 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | - | 88,000 |
| Jul 14, 2026 | 1.09 | 1.22 | 1.09 | 1.19 | 1.19 | 10.19% | 102,000 |
| Jul 13, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 54,000 |
| Jul 10, 2026 | 1.06 | 1.13 | 0.94 | 1.03 | 1.03 | -2.83% | 3,636,000 |
| Jul 9, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | - | 68,000 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 6.00% | 78,000 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 658,000 |
| Jul 6, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 262,000 |
| Jul 3, 2026 | 1.12 | 1.14 | 1.00 | 1.08 | 1.08 | -4.42% | 374,000 |
| Jul 2, 2026 | 1.10 | 1.15 | 1.02 | 1.13 | 1.13 | 1.80% | 584,000 |
| Jun 30, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 232,000 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 44,000 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 1,184,000 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -6.84% | 354,000 |
| Jun 24, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | -2.50% | 340,000 |
| Jun 23, 2026 | 1.22 | 1.22 | 1.22 | 1.20 | 1.20 | -2.44% | 30,000 |
| Jun 22, 2026 | 1.16 | 1.24 | 1.10 | 1.23 | 1.23 | 7.89% | 2,004,000 |
| Jun 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,788,000 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 232,000 |
| Jun 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 44,000 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 202,000 |
| Jun 10, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 6.19% | 250,000 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 428,000 |
| Jun 8, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 488,000 |
| Jun 5, 2026 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 0.87% | 760,000 |
| Jun 4, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -5.74% | 188,000 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 44,000 |
| Jun 2, 2026 | 1.19 | 1.22 | 1.13 | 1.22 | 1.22 | 2.52% | 108,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 76,000 |
| May 29, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.43% | 1,356,000 |
| May 28, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 468,000 |
| May 27, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 92,000 |
| May 26, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 422,000 |
| May 22, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 208,000 |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 70,000 |
| May 20, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | 1.35 | 3.85% | 1,080,000 |