NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 5.86
+0.13 (2.27%)
Sep 30, 2025, 4:08 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.70 | 5.88 | 5.70 | 5.77 | 5.77 | 0.70% | 6,596,277 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.49 | 5.73 | 5.73 | -1.21% | 15,389,244 |
| Sep 26, 2025 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.19% | 12,441,465 |
| Sep 25, 2025 | 6.08 | 6.13 | 5.71 | 5.93 | 5.93 | -2.31% | 16,653,788 |
| Sep 24, 2025 | 6.10 | 6.29 | 6.04 | 6.07 | 6.07 | -1.94% | 13,902,282 |
| Sep 23, 2025 | 6.44 | 6.56 | 6.08 | 6.19 | 6.19 | -3.73% | 20,395,519 |
| Sep 22, 2025 | 6.41 | 6.72 | 6.32 | 6.43 | 6.43 | 0.47% | 16,007,685 |
| Sep 19, 2025 | 6.46 | 6.54 | 6.36 | 6.40 | 6.40 | -0.93% | 14,995,062 |
| Sep 18, 2025 | 6.66 | 6.98 | 6.40 | 6.46 | 6.46 | -3.00% | 22,045,299 |
| Sep 17, 2025 | 6.71 | 6.79 | 6.54 | 6.66 | 6.66 | -0.75% | 15,237,599 |
| Sep 16, 2025 | 6.57 | 6.87 | 6.56 | 6.71 | 6.71 | 4.52% | 26,748,052 |
| Sep 15, 2025 | 6.22 | 6.59 | 6.22 | 6.42 | 6.42 | 1.26% | 14,200,643 |
| Sep 12, 2025 | 6.20 | 6.43 | 6.20 | 6.34 | 6.34 | 2.59% | 10,199,767 |
| Sep 11, 2025 | 6.25 | 6.33 | 6.03 | 6.18 | 6.18 | -1.12% | 9,953,086 |
| Sep 10, 2025 | 6.20 | 6.39 | 6.13 | 6.25 | 6.25 | 0.81% | 11,726,789 |
| Sep 9, 2025 | 6.35 | 6.71 | 6.07 | 6.20 | 6.20 | -1.59% | 21,723,219 |
| Sep 8, 2025 | 6.07 | 6.30 | 5.93 | 6.30 | 6.22 | 4.13% | 21,404,197 |
| Sep 5, 2025 | 5.88 | 6.11 | 5.88 | 6.05 | 5.97 | 2.89% | 9,206,536 |
| Sep 4, 2025 | 5.78 | 6.19 | 5.76 | 5.88 | 5.81 | 1.20% | 19,669,967 |
| Sep 3, 2025 | 5.45 | 5.82 | 5.45 | 5.81 | 5.74 | 7.59% | 12,804,475 |
| Sep 2, 2025 | 5.46 | 5.58 | 5.35 | 5.40 | 5.33 | -1.10% | 12,707,335 |
| Sep 1, 2025 | 5.42 | 5.51 | 5.31 | 5.46 | 5.39 | 0.74% | 9,026,687 |
| Aug 29, 2025 | 5.72 | 5.73 | 5.40 | 5.42 | 5.35 | -4.91% | 11,193,021 |
| Aug 28, 2025 | 5.80 | 5.87 | 5.53 | 5.70 | 5.63 | -1.38% | 10,577,849 |
| Aug 27, 2025 | 5.68 | 5.91 | 5.48 | 5.78 | 5.71 | 1.05% | 21,706,720 |
| Aug 26, 2025 | 5.10 | 6.00 | 5.01 | 5.72 | 5.65 | 17.94% | 84,960,020 |
| Aug 25, 2025 | 4.71 | 4.86 | 4.68 | 4.85 | 4.79 | 2.97% | 6,397,679 |
| Aug 22, 2025 | 4.83 | 4.97 | 4.69 | 4.71 | 4.65 | -2.48% | 3,672,282 |
| Aug 21, 2025 | 4.82 | 4.88 | 4.70 | 4.83 | 4.77 | 0.21% | 4,005,031 |
| Aug 20, 2025 | 4.87 | 4.87 | 4.69 | 4.82 | 4.76 | -1.83% | 5,220,622 |
| Aug 19, 2025 | 4.67 | 5.08 | 4.67 | 4.91 | 4.85 | 4.91% | 14,571,858 |
| Aug 18, 2025 | 4.32 | 4.71 | 4.32 | 4.68 | 4.62 | 5.64% | 11,071,032 |
| Aug 15, 2025 | 4.40 | 4.46 | 4.31 | 4.43 | 4.37 | 0.23% | 7,031,000 |
| Aug 14, 2025 | 4.45 | 4.48 | 4.37 | 4.42 | 4.37 | - | 4,623,867 |
| Aug 13, 2025 | 4.42 | 4.49 | 4.37 | 4.42 | 4.37 | -0.23% | 3,182,111 |
| Aug 12, 2025 | 4.18 | 4.47 | 4.12 | 4.43 | 4.37 | 5.48% | 10,231,553 |
| Aug 11, 2025 | 4.67 | 4.78 | 4.17 | 4.20 | 4.15 | -10.06% | 18,578,337 |
| Aug 8, 2025 | 4.38 | 4.70 | 4.31 | 4.67 | 4.61 | 5.90% | 12,025,096 |
| Aug 7, 2025 | 4.33 | 4.47 | 4.31 | 4.41 | 4.36 | 2.32% | 3,779,934 |
| Aug 6, 2025 | 4.37 | 4.42 | 4.29 | 4.31 | 4.26 | -1.15% | 4,141,476 |
| Aug 5, 2025 | 4.05 | 4.41 | 4.04 | 4.36 | 4.31 | 7.92% | 9,263,412 |
| Aug 4, 2025 | 3.91 | 4.06 | 3.90 | 4.04 | 3.99 | 0.75% | 4,121,506 |
| Aug 1, 2025 | 4.14 | 4.14 | 4.00 | 4.01 | 3.96 | -3.14% | 3,569,740 |
| Jul 31, 2025 | 4.08 | 4.15 | 4.06 | 4.14 | 4.09 | 0.24% | 2,543,705 |
| Jul 30, 2025 | 4.08 | 4.17 | 4.06 | 4.13 | 4.08 | -2.59% | 4,292,213 |
| Jul 29, 2025 | 4.10 | 4.27 | 4.10 | 4.24 | 4.19 | 5.74% | 8,571,918 |
| Jul 28, 2025 | 3.89 | 4.06 | 3.85 | 4.01 | 3.96 | 1.78% | 3,567,072 |
| Jul 25, 2025 | 3.98 | 4.21 | 3.91 | 3.94 | 3.89 | -5.52% | 14,583,512 |
| Jul 24, 2025 | 4.24 | 4.28 | 4.04 | 4.17 | 4.12 | -2.57% | 15,554,739 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.27 | 4.28 | 4.23 | -2.95% | 2,859,962 |