Net-A-Go Technology Company Limited (HKG:1483)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.060 (-4.62%)
Apr 17, 2026, 2:04 PM HKT
HKG:1483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 272,000 |
| Apr 16, 2026 | 1.26 | 1.46 | 1.26 | 1.30 | 1.30 | 3.17% | 1,024,000 |
| Apr 15, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 46,000 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 6,000 |
| Apr 13, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 114,000 |
| Apr 10, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | 1.69% | 28,000 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 584,000 |
| Apr 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 240,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,614,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 456,000 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 152,000 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 78,000 |
| Mar 27, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 40,000 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -20.00% | 642,000 |
| Mar 25, 2026 | 1.20 | 1.60 | 1.20 | 1.50 | 1.50 | 28.21% | 1,027,000 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 42,000 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 124,000 |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 6,000 |
| Mar 19, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 1.72% | 246,000 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | -0.85% | 474,000 |
| Mar 17, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 118,000 |
| Mar 16, 2026 | 1.10 | 1.20 | 1.09 | 1.11 | 1.11 | 1.83% | 232,000 |
| Mar 13, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 310,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 42,000 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 194,000 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 12,000 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 8,000 |
| Mar 6, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 72,000 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 68,000 |
| Mar 4, 2026 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | 1.85% | 24,000 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 140,000 |
| Mar 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 36,000 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 240,000 |
| Feb 26, 2026 | 1.11 | 1.15 | 1.06 | 1.14 | 1.14 | 5.56% | 234,000 |
| Feb 25, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 616,000 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 220,000 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 464,000 |
| Feb 20, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -2.61% | 892,000 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Feb 13, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 116,000 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 132,000 |
| Feb 11, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 90,000 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | 0.85% | 92,000 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 132,000 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 168,000 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 530,000 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | 0.86% | 28,000 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 276,000 |
| Feb 2, 2026 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | 7.41% | 1,614,000 |
| Jan 30, 2026 | 1.13 | 1.25 | 1.05 | 1.08 | 1.08 | 1.89% | 2,416,000 |