NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 4.670
+0.260 (5.90%)
Aug 8, 2025, 4:08 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.38 | 4.70 | 4.31 | 4.67 | 4.67 | 5.90% | 11,985,096 |
| Aug 7, 2025 | 4.33 | 4.47 | 4.31 | 4.41 | 4.41 | 2.32% | 3,779,934 |
| Aug 6, 2025 | 4.37 | 4.42 | 4.29 | 4.31 | 4.31 | -1.15% | 4,141,476 |
| Aug 5, 2025 | 4.05 | 4.41 | 4.04 | 4.36 | 4.36 | 7.92% | 9,263,412 |
| Aug 4, 2025 | 3.91 | 4.06 | 3.90 | 4.04 | 4.04 | 0.75% | 4,121,506 |
| Aug 1, 2025 | 4.14 | 4.14 | 4.00 | 4.01 | 4.01 | -3.14% | 3,571,740 |
| Jul 31, 2025 | 4.08 | 4.15 | 4.06 | 4.14 | 4.14 | 0.24% | 2,545,705 |
| Jul 30, 2025 | 4.08 | 4.17 | 4.06 | 4.13 | 4.13 | -2.59% | 4,292,213 |
| Jul 29, 2025 | 4.10 | 4.27 | 4.10 | 4.24 | 4.24 | 5.74% | 8,571,918 |
| Jul 28, 2025 | 3.89 | 4.06 | 3.85 | 4.01 | 4.01 | 1.78% | 3,567,072 |
| Jul 25, 2025 | 3.98 | 4.21 | 3.91 | 3.94 | 3.94 | -5.52% | 14,583,512 |
| Jul 24, 2025 | 4.24 | 4.28 | 4.04 | 4.17 | 4.17 | -2.57% | 15,554,739 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.27 | 4.28 | 4.28 | -2.95% | 2,859,962 |
| Jul 22, 2025 | 4.32 | 4.44 | 4.27 | 4.41 | 4.41 | 2.08% | 3,604,784 |
| Jul 21, 2025 | 4.24 | 4.35 | 4.15 | 4.32 | 4.32 | 1.89% | 2,781,826 |
| Jul 18, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | -0.70% | 1,450,868 |
| Jul 17, 2025 | 4.31 | 4.37 | 4.24 | 4.27 | 4.27 | -1.84% | 1,410,754 |
| Jul 16, 2025 | 4.47 | 4.52 | 4.34 | 4.35 | 4.35 | -3.76% | 3,242,823 |
| Jul 15, 2025 | 4.40 | 4.61 | 4.38 | 4.52 | 4.52 | 1.12% | 7,009,349 |
| Jul 14, 2025 | 4.20 | 4.58 | 4.19 | 4.47 | 4.47 | 6.43% | 16,314,280 |
| Jul 11, 2025 | 4.13 | 4.21 | 4.07 | 4.20 | 4.20 | 2.44% | 3,553,135 |
| Jul 10, 2025 | 4.03 | 4.24 | 4.03 | 4.10 | 4.10 | -0.49% | 3,207,514 |
| Jul 9, 2025 | 4.18 | 4.21 | 4.03 | 4.12 | 4.12 | -3.06% | 7,130,028 |
| Jul 8, 2025 | 3.73 | 4.43 | 3.70 | 4.25 | 4.25 | 14.25% | 30,606,226 |
| Jul 7, 2025 | 3.60 | 3.72 | 3.57 | 3.72 | 3.72 | 1.92% | 3,384,518 |
| Jul 4, 2025 | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | 0.55% | 1,806,612 |
| Jul 3, 2025 | 3.58 | 3.86 | 3.58 | 3.63 | 3.63 | 1.68% | 4,772,635 |
| Jul 2, 2025 | 3.57 | 3.71 | 3.57 | 3.57 | 3.57 | 0.28% | 3,486,826 |
| Jun 30, 2025 | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | -1.39% | 1,620,382 |
| Jun 27, 2025 | 3.59 | 3.65 | 3.58 | 3.61 | 3.61 | - | 706,112 |
| Jun 26, 2025 | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | 0.28% | 774,075 |
| Jun 25, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | 0.28% | 1,182,499 |
| Jun 24, 2025 | 3.61 | 3.70 | 3.59 | 3.59 | 3.59 | 0.56% | 1,847,924 |
| Jun 23, 2025 | 3.40 | 3.58 | 3.40 | 3.57 | 3.57 | 2.88% | 2,172,296 |
| Jun 20, 2025 | 3.53 | 3.55 | 3.47 | 3.47 | 3.47 | -2.80% | 12,034,029 |
| Jun 19, 2025 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -2.72% | 1,561,313 |
| Jun 18, 2025 | 3.62 | 3.67 | 3.60 | 3.67 | 3.67 | -0.27% | 1,406,226 |
| Jun 17, 2025 | 3.65 | 3.73 | 3.63 | 3.68 | 3.68 | -0.81% | 1,626,225 |
| Jun 16, 2025 | 3.69 | 3.75 | 3.66 | 3.71 | 3.71 | 0.27% | 1,889,358 |
| Jun 13, 2025 | 3.80 | 3.82 | 3.60 | 3.70 | 3.70 | -3.39% | 3,247,185 |
| Jun 12, 2025 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -0.52% | 2,035,336 |
| Jun 11, 2025 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | -0.52% | 1,260,907 |
| Jun 10, 2025 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 1.04% | 2,322,536 |
| Jun 9, 2025 | 3.76 | 3.93 | 3.66 | 3.83 | 3.83 | 0.52% | 3,883,687 |
| Jun 6, 2025 | 3.80 | 3.86 | 3.78 | 3.81 | 3.81 | -1.04% | 2,031,400 |
| Jun 5, 2025 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 1,691,204 |
| Jun 4, 2025 | 3.90 | 3.97 | 3.79 | 3.80 | 3.80 | -4.52% | 5,423,056 |
| Jun 3, 2025 | 3.81 | 4.00 | 3.71 | 3.98 | 3.98 | 4.46% | 5,421,251 |
| Jun 2, 2025 | 3.70 | 3.82 | 3.54 | 3.81 | 3.81 | 2.42% | 2,285,048 |
| May 30, 2025 | 3.42 | 3.75 | 3.38 | 3.72 | 3.72 | 8.77% | 7,311,767 |