NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 6.27
+0.07 (1.13%)
Sep 10, 2025, 1:59 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.20 | 6.39 | 6.13 | 6.28 | 6.28 | 1.29% | 9,350,789 |
| 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% | 21,406,197 |
| Sep 5, 2025 | 5.88 | 6.11 | 5.88 | 6.05 | 5.97 | 2.89% | 9,214,536 |
| 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% | 12,814,475 |
| Sep 2, 2025 | 5.46 | 5.58 | 5.35 | 5.40 | 5.33 | -1.10% | 12,713,335 |
| Sep 1, 2025 | 5.42 | 5.51 | 5.31 | 5.46 | 5.39 | 0.74% | 9,028,687 |
| Aug 29, 2025 | 5.72 | 5.73 | 5.40 | 5.42 | 5.35 | -4.91% | 11,197,021 |
| 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% | 21,708,720 |
| Aug 26, 2025 | 5.10 | 6.00 | 5.01 | 5.72 | 5.65 | 17.94% | 84,962,020 |
| Aug 25, 2025 | 4.71 | 4.86 | 4.68 | 4.85 | 4.79 | 2.97% | 6,401,679 |
| 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% | 3,188,111 |
| Aug 12, 2025 | 4.18 | 4.47 | 4.12 | 4.43 | 4.37 | 5.48% | 10,245,553 |
| Aug 11, 2025 | 4.67 | 4.78 | 4.17 | 4.20 | 4.15 | -10.06% | 18,586,337 |
| Aug 8, 2025 | 4.38 | 4.70 | 4.31 | 4.67 | 4.67 | 5.90% | 12,025,096 |
| 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 |