NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 3.670
+0.020 (0.55%)
Jul 7, 2026, 1:59 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.65 | 3.77 | 3.62 | 3.66 | - | 0.27% | 4,972,451 |
| Jul 6, 2026 | 3.61 | 3.68 | 3.57 | 3.65 | 3.65 | 1.11% | 2,100,490 |
| Jul 3, 2026 | 3.53 | 3.62 | 3.51 | 3.61 | 3.61 | 2.56% | 1,525,150 |
| Jul 2, 2026 | 3.50 | 3.55 | 3.47 | 3.52 | 3.52 | -0.28% | 2,106,012 |
| Jun 30, 2026 | 3.50 | 3.54 | 3.42 | 3.53 | 3.53 | 1.57% | 2,767,306 |
| Jun 29, 2026 | 3.51 | 3.60 | 3.44 | 3.56 | 3.48 | 2.30% | 1,908,055 |
| Jun 26, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.40 | -1.69% | 2,539,238 |
| Jun 25, 2026 | 3.53 | 3.55 | 3.46 | 3.54 | 3.46 | -0.84% | 2,029,377 |
| Jun 24, 2026 | 3.59 | 3.59 | 3.51 | 3.57 | 3.49 | 0.56% | 1,902,074 |
| Jun 23, 2026 | 3.65 | 3.62 | 3.50 | 3.55 | 3.47 | -1.93% | 8,755,420 |
| Jun 22, 2026 | 3.69 | 3.69 | 3.48 | 3.62 | 3.53 | -2.16% | 7,096,548 |
| Jun 18, 2026 | 3.78 | 3.78 | 3.58 | 3.70 | 3.61 | -0.27% | 5,088,653 |
| Jun 17, 2026 | 3.62 | 3.74 | 3.60 | 3.71 | 3.62 | 3.06% | 2,942,559 |
| Jun 16, 2026 | 3.77 | 3.77 | 3.60 | 3.60 | 3.51 | -4.00% | 11,396,300 |
| Jun 15, 2026 | 3.80 | 3.84 | 3.72 | 3.75 | 3.66 | -1.06% | 1,739,114 |
| Jun 12, 2026 | 3.77 | 3.83 | 3.76 | 3.79 | 3.70 | 1.07% | 674,237 |
| Jun 11, 2026 | 3.73 | 3.80 | 3.66 | 3.75 | 3.66 | 0.54% | 1,721,222 |
| Jun 10, 2026 | 3.68 | 3.76 | 3.61 | 3.73 | 3.64 | 1.36% | 2,394,000 |
| Jun 9, 2026 | 3.75 | 3.77 | 3.66 | 3.68 | 3.59 | -1.34% | 2,972,106 |
| Jun 8, 2026 | 4.02 | 4.02 | 3.72 | 3.73 | 3.64 | -7.21% | 6,517,005 |
| Jun 5, 2026 | 4.12 | 4.12 | 4.01 | 4.02 | 3.92 | -0.50% | 1,295,760 |
| Jun 4, 2026 | 4.20 | 4.26 | 4.03 | 4.04 | 3.94 | -3.81% | 4,258,503 |
| Jun 3, 2026 | 4.19 | 4.21 | 4.08 | 4.20 | 4.10 | 0.24% | 7,290,566 |
| Jun 2, 2026 | 4.25 | 4.30 | 4.17 | 4.19 | 4.09 | -0.71% | 5,854,889 |
| Jun 1, 2026 | 4.18 | 4.28 | 4.08 | 4.22 | 4.12 | 2.68% | 2,559,576 |
| May 29, 2026 | 4.10 | 4.17 | 4.07 | 4.11 | 4.01 | 0.74% | 3,762,700 |
| May 28, 2026 | 4.08 | 4.14 | 3.96 | 4.08 | 3.98 | - | 4,350,266 |
| May 27, 2026 | 4.00 | 4.09 | 3.98 | 4.08 | 3.98 | 1.49% | 3,130,188 |
| May 26, 2026 | 4.01 | 4.08 | 3.93 | 4.02 | 3.92 | -0.25% | 3,165,952 |
| May 22, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 3.93 | 0.75% | 1,374,852 |
| May 21, 2026 | 4.10 | 4.10 | 3.98 | 4.00 | 3.91 | - | 934,956 |
| May 20, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 3.91 | -3.15% | 1,907,383 |
| May 19, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.03 | 2.74% | 2,388,290 |
| May 18, 2026 | 4.23 | 4.26 | 4.01 | 4.02 | 3.92 | -4.29% | 1,765,584 |
| May 15, 2026 | 4.18 | 4.21 | 4.07 | 4.20 | 4.10 | 1.94% | 3,815,763 |
| May 14, 2026 | 4.13 | 4.20 | 4.09 | 4.12 | 4.02 | -0.24% | 1,830,124 |
| May 13, 2026 | 4.14 | 4.18 | 4.08 | 4.13 | 4.03 | -1.67% | 2,449,145 |
| May 12, 2026 | 4.17 | 4.25 | 4.13 | 4.20 | 4.10 | 0.72% | 2,600,184 |
| May 11, 2026 | 4.10 | 4.21 | 4.03 | 4.17 | 4.07 | 1.71% | 4,955,223 |
| May 8, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.00 | -1.68% | 3,981,408 |
| May 7, 2026 | 4.04 | 4.19 | 3.99 | 4.17 | 4.07 | 4.77% | 2,809,203 |
| May 6, 2026 | 3.95 | 4.02 | 3.93 | 3.98 | 3.89 | 0.76% | 2,546,859 |
| May 5, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.86 | -0.75% | 1,145,814 |
| May 4, 2026 | 3.98 | 4.13 | 3.95 | 3.98 | 3.89 | -0.50% | 915,232 |
| Apr 30, 2026 | 3.95 | 4.01 | 3.90 | 4.00 | 3.91 | 1.27% | 2,625,268 |
| Apr 29, 2026 | 3.92 | 3.99 | 3.89 | 3.95 | 3.86 | 1.28% | 1,257,357 |
| Apr 28, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.81 | -2.01% | 4,323,395 |
| Apr 27, 2026 | 3.94 | 3.99 | 3.89 | 3.98 | 3.89 | 1.02% | 2,552,200 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.85 | -1.75% | 2,304,126 |
| Apr 23, 2026 | 4.05 | 4.17 | 3.98 | 4.01 | 3.91 | -0.25% | 4,171,879 |