NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 5.21
-0.15 (-2.80%)
Oct 31, 2025, 4:08 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.30 | 5.32 | 5.14 | 5.24 | 5.24 | -2.24% | 9,464,000 |
| Oct 30, 2025 | 5.61 | 5.63 | 5.32 | 5.36 | 5.36 | -4.96% | 12,391,748 |
| Oct 28, 2025 | 5.70 | 5.73 | 5.59 | 5.64 | 5.64 | -1.05% | 3,375,099 |
| Oct 27, 2025 | 5.68 | 5.80 | 5.58 | 5.70 | 5.70 | 2.52% | 6,369,150 |
| Oct 24, 2025 | 5.54 | 5.67 | 5.51 | 5.56 | 5.56 | -0.18% | 3,438,074 |
| Oct 23, 2025 | 5.47 | 5.60 | 5.34 | 5.57 | 5.57 | 2.01% | 8,977,265 |
| Oct 22, 2025 | 5.61 | 5.63 | 5.46 | 5.46 | 5.46 | -2.67% | 9,784,307 |
| Oct 21, 2025 | 5.65 | 5.74 | 5.61 | 5.61 | 5.61 | -0.71% | 8,824,779 |
| Oct 20, 2025 | 5.67 | 5.74 | 5.57 | 5.65 | 5.65 | 0.71% | 5,774,679 |
| Oct 17, 2025 | 5.55 | 5.69 | 5.42 | 5.61 | 5.61 | 0.72% | 10,427,322 |
| Oct 16, 2025 | 5.84 | 5.92 | 5.52 | 5.57 | 5.57 | -3.80% | 13,762,976 |
| Oct 15, 2025 | 5.74 | 6.05 | 5.74 | 5.79 | 5.79 | 1.05% | 12,994,746 |
| Oct 14, 2025 | 5.90 | 6.09 | 5.67 | 5.73 | 5.73 | -2.88% | 16,944,108 |
| Oct 13, 2025 | 5.79 | 5.98 | 5.66 | 5.90 | 5.90 | -1.50% | 16,195,462 |
| Oct 10, 2025 | 6.30 | 6.38 | 5.89 | 5.99 | 5.99 | -4.77% | 23,400,000 |
| Oct 9, 2025 | 6.06 | 6.41 | 6.00 | 6.29 | 6.29 | 6.43% | 31,794,363 |
| Oct 8, 2025 | 5.90 | 6.03 | 5.85 | 5.91 | 5.91 | -0.51% | 7,528,468 |
| Oct 6, 2025 | 6.12 | 6.17 | 5.91 | 5.94 | 5.94 | -2.78% | 6,096,176 |
| Oct 3, 2025 | 6.40 | 6.41 | 6.08 | 6.11 | 6.11 | -4.53% | 12,865,851 |
| Oct 2, 2025 | 6.73 | 6.86 | 6.22 | 6.40 | 6.40 | 9.22% | 15,963,360 |
| Sep 30, 2025 | 5.70 | 5.88 | 5.70 | 5.86 | 5.86 | 2.27% | 11,790,333 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.49 | 5.73 | 5.73 | -1.21% | 15,417,244 |
| 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 |