NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 4.080
+0.060 (1.49%)
May 27, 2026, 4:09 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.00 | 4.08 | 3.98 | 4.08 | - | 1.49% | 2,292,413 |
| May 26, 2026 | 4.01 | 4.08 | 3.93 | 4.02 | 4.02 | -0.25% | 3,165,952 |
| May 22, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 1,374,852 |
| May 21, 2026 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | - | 934,956 |
| May 20, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 4.00 | -3.15% | 1,907,383 |
| May 19, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 2.74% | 2,388,290 |
| May 18, 2026 | 4.23 | 4.26 | 4.01 | 4.02 | 4.02 | -4.29% | 1,765,584 |
| May 15, 2026 | 4.18 | 4.21 | 4.07 | 4.20 | 4.20 | 1.94% | 3,815,763 |
| May 14, 2026 | 4.13 | 4.20 | 4.09 | 4.12 | 4.12 | -0.24% | 1,830,124 |
| May 13, 2026 | 4.14 | 4.18 | 4.08 | 4.13 | 4.13 | -1.67% | 2,449,145 |
| May 12, 2026 | 4.17 | 4.25 | 4.13 | 4.20 | 4.20 | 0.72% | 2,600,184 |
| May 11, 2026 | 4.10 | 4.21 | 4.03 | 4.17 | 4.17 | 1.71% | 4,955,223 |
| May 8, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | -1.68% | 3,981,408 |
| 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 |