Net-A-Go Technology Company Limited (HKG:1483)
Hong Kong · Delayed Price · Currency is HKD 1.190
-0.030 (-2.46%)
Jun 1, 2026, 2:43 PM HKT
HKG:1483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 214,000 |
| May 18, 2026 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | - | 1,346,000 |
| May 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 176,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 320,000 |
| May 13, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 230,000 |
| May 12, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 412,000 |
| May 11, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 476,000 |
| May 8, 2026 | 1.40 | 1.46 | 1.35 | 1.39 | 1.39 | 3.73% | 430,000 |
| May 7, 2026 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 258,000 |
| May 6, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 146,000 |
| May 5, 2026 | 1.33 | 1.43 | 1.30 | 1.36 | 1.36 | - | 1,684,000 |
| May 4, 2026 | 1.32 | 1.45 | 1.32 | 1.36 | 1.36 | 3.03% | 508,000 |
| Apr 30, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 620,000 |
| Apr 29, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 1.50% | 1,166,000 |
| Apr 28, 2026 | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | 0.76% | 448,000 |
| Apr 27, 2026 | 1.31 | 1.39 | 1.25 | 1.32 | 1.32 | 2.33% | 6,238,000 |
| Apr 24, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 220,000 |
| Apr 23, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 454,000 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 572,000 |
| Apr 21, 2026 | 1.28 | 1.34 | 1.25 | 1.29 | 1.29 | 2.38% | 960,000 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 1.61% | 402,000 |
| 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 |