NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 3.190
-0.030 (-0.93%)
Sep 25, 2026, 4:08 PM HKT
NagaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.24 | 3.35 | 3.16 | 3.19 | 3.19 | -0.93% | 657,072 |
| Sep 24, 2026 | 3.21 | 3.28 | 3.18 | 3.22 | 3.22 | 0.63% | 2,712,103 |
| Sep 23, 2026 | 3.19 | 3.26 | 3.16 | 3.20 | 3.20 | 0.47% | 10,757,779 |
| Sep 22, 2026 | 3.15 | 3.22 | 3.10 | 3.19 | 3.19 | 1.76% | 2,566,528 |
| Sep 21, 2026 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.57% | 1,782,255 |
| Sep 18, 2026 | 3.15 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 2,260,042 |
| Sep 17, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 1,298,311 |
| Sep 16, 2026 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | - | 2,062,352 |
| Sep 15, 2026 | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | 0.96% | 2,306,352 |
| Sep 14, 2026 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | 0.64% | 1,184,074 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 1,528,503 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -1.41% | 2,160,000 |
| Sep 9, 2026 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.16% | 4,302,112 |
| Sep 8, 2026 | 3.22 | 3.34 | 3.19 | 3.20 | 3.20 | 1.46% | 3,460,135 |
| Sep 7, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.15 | -0.62% | 2,324,816 |
| Sep 4, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.17 | 1.56% | 2,167,644 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.12 | -0.16% | 4,201,307 |
| Sep 2, 2026 | 3.27 | 3.27 | 3.17 | 3.21 | 3.13 | -1.84% | 2,718,564 |
| Sep 1, 2026 | 3.34 | 3.34 | 3.25 | 3.27 | 3.19 | -1.06% | 2,905,556 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.22 | -1.64% | 3,148,351 |
| Aug 28, 2026 | 3.34 | 3.42 | 3.30 | 3.36 | 3.28 | 1.21% | 2,951,662 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.31 | 3.32 | 3.24 | -4.60% | 8,806,586 |
| Aug 26, 2026 | 3.53 | 3.55 | 3.46 | 3.48 | 3.39 | -1.14% | 4,913,284 |
| Aug 25, 2026 | 3.67 | 3.69 | 3.40 | 3.52 | 3.43 | -2.36% | 7,946,944 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.54 | 3.60 | 3.52 | -0.69% | 2,275,936 |
| Aug 21, 2026 | 3.64 | 3.66 | 3.60 | 3.63 | 3.54 | 0.14% | 1,027,293 |
| Aug 20, 2026 | 3.62 | 3.66 | 3.54 | 3.62 | 3.53 | 2.70% | 2,202,677 |
| Aug 19, 2026 | 3.51 | 3.64 | 3.49 | 3.53 | 3.44 | 0.57% | 2,771,432 |
| Aug 18, 2026 | 3.54 | 3.54 | 3.47 | 3.51 | 3.42 | -0.85% | 875,841 |
| Aug 17, 2026 | 3.50 | 3.57 | 3.48 | 3.54 | 3.45 | 2.02% | 2,312,337 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.38 | 0.73% | 1,176,075 |
| Aug 13, 2026 | 3.45 | 3.50 | 3.42 | 3.44 | 3.36 | -0.15% | 1,371,701 |
| Aug 12, 2026 | 3.44 | 3.47 | 3.41 | 3.45 | 3.36 | 0.29% | 2,511,571 |
| Aug 11, 2026 | 3.49 | 3.53 | 3.43 | 3.44 | 3.35 | -1.58% | 2,662,754 |
| Aug 10, 2026 | 3.34 | 3.50 | 3.31 | 3.49 | 3.41 | 6.40% | 3,185,709 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.20 | -1.50% | 2,306,000 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.25 | -1.62% | 2,294,047 |
| Aug 5, 2026 | 3.45 | 3.45 | 3.36 | 3.39 | 3.31 | -0.73% | 3,519,782 |
| Aug 4, 2026 | 3.41 | 3.48 | 3.40 | 3.41 | 3.33 | 0.15% | 2,462,148 |
| Aug 3, 2026 | 3.47 | 3.50 | 3.37 | 3.41 | 3.32 | -1.87% | 2,594,821 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.39 | 1.46% | 1,922,288 |
| Jul 30, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.34 | - | 1,804,844 |
| Jul 29, 2026 | 3.44 | 3.44 | 3.39 | 3.42 | 3.34 | 0.88% | 1,530,074 |
| Jul 28, 2026 | 3.51 | 3.51 | 3.35 | 3.39 | 3.31 | -2.59% | 3,464,300 |
| Jul 27, 2026 | 3.51 | 3.55 | 3.42 | 3.48 | 3.40 | -0.85% | 3,830,630 |
| Jul 24, 2026 | 3.53 | 3.53 | 3.47 | 3.51 | 3.43 | -1.40% | 1,360,528 |
| Jul 23, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | 3.48 | 0.85% | 736,960 |
| Jul 22, 2026 | 3.55 | 3.58 | 3.51 | 3.53 | 3.45 | -1.67% | 1,064,000 |
| Jul 21, 2026 | 3.69 | 3.69 | 3.53 | 3.59 | 3.51 | -1.64% | 1,260,036 |
| Jul 20, 2026 | 3.67 | 3.68 | 3.60 | 3.65 | 3.56 | -0.82% | 1,248,500 |