NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 3.940
-0.160 (-3.90%)
At close: Mar 26, 2026
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.15 | 4.15 | 3.99 | 4.01 | - | -2.20% | 2,279,056 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.04 | 4.10 | 4.10 | -1.68% | 5,328,667 |
| Mar 24, 2026 | 4.09 | 4.21 | 3.99 | 4.17 | 4.17 | 6.11% | 7,162,816 |
| Mar 23, 2026 | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | -1.75% | 4,875,086 |
| Mar 20, 2026 | 4.00 | 4.05 | 3.89 | 4.00 | 4.00 | - | 4,115,792 |
| Mar 19, 2026 | 3.96 | 4.03 | 3.92 | 4.00 | 4.00 | -1.72% | 2,132,901 |
| Mar 18, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 1.75% | 2,212,943 |
| Mar 17, 2026 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | -2.68% | 2,826,417 |
| Mar 16, 2026 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 0.74% | 2,023,234 |
| Mar 13, 2026 | 4.08 | 4.13 | 3.97 | 4.08 | 4.08 | 0.49% | 3,660,500 |
| Mar 12, 2026 | 4.00 | 4.06 | 3.94 | 4.06 | 4.06 | 1.50% | 2,088,000 |
| Mar 11, 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 4.00 | 3.36% | 2,483,351 |
| Mar 10, 2026 | 3.86 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 3,488,433 |
| Mar 9, 2026 | 4.04 | 4.04 | 3.76 | 3.80 | 3.80 | -5.24% | 13,845,990 |
| Mar 6, 2026 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -0.50% | 4,509,965 |
| Mar 5, 2026 | 4.12 | 4.19 | 4.01 | 4.03 | 4.03 | -1.71% | 5,256,915 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -0.97% | 5,369,248 |
| Mar 3, 2026 | 4.37 | 4.39 | 4.12 | 4.14 | 4.14 | -5.05% | 9,500,462 |
| Mar 2, 2026 | 4.22 | 4.51 | 4.22 | 4.36 | 4.36 | -3.11% | 4,393,728 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.50 | 0.22% | 3,969,141 |
| Feb 26, 2026 | 4.59 | 4.62 | 4.44 | 4.49 | 4.49 | -2.18% | 4,186,186 |
| Feb 25, 2026 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 1,738,904 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.46 | 4.55 | 4.55 | -2.15% | 6,230,117 |
| Feb 23, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 4.97% | 922,263 |
| Feb 20, 2026 | 4.58 | 4.58 | 4.38 | 4.43 | 4.43 | -1.77% | 1,656,528 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.44 | 4.51 | 4.51 | -1.96% | 1,222,036 |
| Feb 13, 2026 | 4.46 | 4.64 | 4.34 | 4.60 | 4.60 | 3.14% | 7,610,000 |
| Feb 12, 2026 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.90% | 1,561,077 |
| Feb 11, 2026 | 4.36 | 4.49 | 4.36 | 4.42 | 4.42 | 1.14% | 2,870,419 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.36 | 4.37 | 4.37 | -0.23% | 1,852,344 |
| Feb 9, 2026 | 4.39 | 4.50 | 4.32 | 4.38 | 4.38 | 0.46% | 4,636,112 |
| Feb 6, 2026 | 4.42 | 4.45 | 4.34 | 4.36 | 4.36 | -1.80% | 3,724,678 |
| Feb 5, 2026 | 4.39 | 4.50 | 4.34 | 4.44 | 4.44 | 2.30% | 6,034,335 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -0.91% | 5,367,377 |
| Feb 3, 2026 | 4.44 | 4.60 | 4.37 | 4.38 | 4.38 | -0.90% | 3,239,301 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.39 | 4.42 | 4.42 | -3.91% | 6,564,651 |
| Jan 30, 2026 | 4.45 | 4.60 | 4.37 | 4.60 | 4.60 | 4.31% | 5,171,896 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 4,157,220 |
| Jan 28, 2026 | 4.37 | 4.52 | 4.33 | 4.50 | 4.50 | 2.97% | 3,863,845 |
| Jan 27, 2026 | 4.40 | 4.46 | 4.33 | 4.37 | 4.37 | 0.46% | 3,540,000 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.29 | 4.35 | 4.35 | 0.46% | 3,846,515 |
| Jan 23, 2026 | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | -1.14% | 3,604,847 |
| Jan 22, 2026 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | -0.90% | 1,849,356 |
| Jan 21, 2026 | 4.43 | 4.43 | 4.30 | 4.42 | 4.42 | -0.23% | 5,307,669 |
| Jan 20, 2026 | 4.45 | 4.52 | 4.37 | 4.43 | 4.43 | 1.37% | 3,520,038 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.37 | 4.37 | -2.02% | 4,354,903 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.45 | 4.46 | 4.46 | -2.62% | 4,922,785 |
| Jan 15, 2026 | 4.66 | 4.71 | 4.57 | 4.58 | 4.58 | -1.72% | 4,023,618 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.58 | 4.66 | 4.66 | 1.75% | 5,560,887 |
| Jan 13, 2026 | 4.63 | 4.72 | 4.50 | 4.58 | 4.58 | 0.22% | 7,333,333 |