NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 4.170
+0.190 (4.77%)
May 7, 2026, 4:08 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.04 | 4.19 | 3.99 | 4.17 | 4.17 | 4.77% | 2,809,203 |
| May 6, 2026 | 3.95 | 4.02 | 3.93 | 3.98 | 3.98 | 0.76% | 2,546,859 |
| May 5, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.75% | 1,145,814 |
| May 4, 2026 | 3.98 | 4.13 | 3.95 | 3.98 | 3.98 | -0.50% | 915,232 |
| Apr 30, 2026 | 3.95 | 4.01 | 3.90 | 4.00 | 4.00 | 1.27% | 2,625,268 |
| Apr 29, 2026 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | 1.28% | 1,257,357 |
| Apr 28, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.01% | 4,323,395 |
| Apr 27, 2026 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | 1.02% | 2,552,200 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.75% | 2,304,126 |
| Apr 23, 2026 | 4.05 | 4.17 | 3.98 | 4.01 | 4.01 | -0.25% | 4,171,879 |
| Apr 22, 2026 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -1.71% | 2,082,750 |
| Apr 21, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.24% | 1,301,584 |
| Apr 20, 2026 | 4.06 | 4.14 | 4.05 | 4.10 | 4.10 | 0.24% | 1,669,545 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.04 | 4.09 | 4.09 | -1.21% | 2,526,615 |
| Apr 16, 2026 | 4.24 | 4.24 | 4.13 | 4.14 | 4.14 | -1.43% | 4,782,000 |
| Apr 15, 2026 | 4.27 | 4.32 | 4.17 | 4.20 | 4.20 | -1.64% | 3,152,050 |
| Apr 14, 2026 | 4.31 | 4.32 | 4.25 | 4.27 | 4.27 | -0.70% | 1,676,216 |
| Apr 13, 2026 | 4.30 | 4.33 | 4.24 | 4.30 | 4.30 | -1.15% | 2,048,832 |
| Apr 10, 2026 | 4.31 | 4.40 | 4.28 | 4.35 | 4.35 | 0.93% | 2,652,716 |
| Apr 9, 2026 | 4.38 | 4.51 | 4.30 | 4.31 | 4.31 | 2.62% | 5,474,745 |
| Apr 8, 2026 | 4.04 | 4.26 | 4.04 | 4.20 | 4.20 | 4.22% | 3,639,970 |
| Apr 2, 2026 | 3.99 | 4.06 | 3.97 | 4.03 | 4.03 | 1.51% | 2,281,408 |
| Apr 1, 2026 | 3.94 | 4.02 | 3.89 | 3.97 | 3.97 | 2.85% | 2,649,604 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.77 | 3.86 | 3.86 | -0.52% | 8,804,148 |
| Mar 30, 2026 | 3.91 | 3.98 | 3.84 | 3.88 | 3.88 | -3.48% | 6,554,824 |
| Mar 27, 2026 | 3.93 | 4.03 | 3.89 | 4.02 | 4.02 | 2.03% | 2,856,753 |
| Mar 26, 2026 | 4.15 | 4.15 | 3.94 | 3.94 | 3.94 | -3.90% | 6,215,056 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.04 | 4.10 | 4.10 | -1.68% | 5,328,667 |
| Mar 24, 2026 | 4.09 | 4.21 | 3.99 | 4.17 | 4.17 | 6.11% | 7,162,816 |
| Mar 23, 2026 | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | -1.75% | 4,875,086 |
| Mar 20, 2026 | 4.00 | 4.05 | 3.89 | 4.00 | 4.00 | - | 4,115,792 |
| Mar 19, 2026 | 3.96 | 4.03 | 3.92 | 4.00 | 4.00 | -1.72% | 2,132,901 |
| Mar 18, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 1.75% | 2,212,943 |
| Mar 17, 2026 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | -2.68% | 2,826,417 |
| Mar 16, 2026 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 0.74% | 2,023,234 |
| Mar 13, 2026 | 4.08 | 4.13 | 3.97 | 4.08 | 4.08 | 0.49% | 3,660,500 |
| Mar 12, 2026 | 4.00 | 4.06 | 3.94 | 4.06 | 4.06 | 1.50% | 2,088,000 |
| Mar 11, 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 4.00 | 3.36% | 2,483,351 |
| Mar 10, 2026 | 3.86 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 3,488,433 |
| Mar 9, 2026 | 4.04 | 4.04 | 3.76 | 3.80 | 3.80 | -5.24% | 13,845,990 |
| Mar 6, 2026 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -0.50% | 4,509,965 |
| Mar 5, 2026 | 4.12 | 4.19 | 4.01 | 4.03 | 4.03 | -1.71% | 5,256,915 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -0.97% | 5,369,248 |
| Mar 3, 2026 | 4.37 | 4.39 | 4.12 | 4.14 | 4.14 | -5.05% | 9,500,462 |
| Mar 2, 2026 | 4.22 | 4.51 | 4.22 | 4.36 | 4.36 | -3.11% | 4,393,728 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.50 | 0.22% | 3,969,141 |
| Feb 26, 2026 | 4.59 | 4.62 | 4.44 | 4.49 | 4.49 | -2.18% | 4,186,186 |
| Feb 25, 2026 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 1,738,904 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.46 | 4.55 | 4.55 | -2.15% | 6,230,117 |
| Feb 23, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 4.97% | 922,263 |