NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 2.325
+0.110 (4.97%)
Nov 5, 2026, 10:35 AM HKT
NagaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.27 | 2.33 | 2.26 | 2.33 | 2.33 | 4.97% | 1,358,059 |
| Nov 4, 2026 | 2.25 | 2.25 | 2.18 | 2.22 | 2.22 | -1.34% | 3,203,155 |
| Nov 3, 2026 | 2.23 | 2.29 | 2.23 | 2.25 | 2.25 | 0.67% | 1,897,195 |
| Nov 2, 2026 | 2.21 | 2.26 | 2.20 | 2.23 | 2.23 | 1.36% | 4,818,242 |
| Oct 30, 2026 | 2.21 | 2.23 | 2.19 | 2.20 | 2.20 | -0.23% | 5,513,404 |
| Oct 29, 2026 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | -1.78% | 1,202,000 |
| Oct 28, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.75% | 2,443,000 |
| Oct 27, 2026 | 2.26 | 2.27 | 2.18 | 2.19 | 2.19 | -3.10% | 3,102,492 |
| Oct 26, 2026 | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | 0.22% | 1,682,000 |
| Oct 23, 2026 | 2.24 | 2.28 | 2.20 | 2.25 | 2.25 | 1.35% | 7,585,642 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.20 | 2.22 | 2.22 | -4.10% | 6,403,783 |
| Oct 21, 2026 | 2.40 | 2.42 | 2.30 | 2.32 | 2.32 | -3.34% | 7,103,111 |
| Oct 20, 2026 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | -1.24% | 4,927,195 |
| Oct 16, 2026 | 2.53 | 2.53 | 2.39 | 2.43 | 2.43 | -1.82% | 4,274,162 |
| Oct 15, 2026 | 2.46 | 2.47 | 2.42 | 2.47 | 2.47 | 0.61% | 2,725,091 |
| Oct 14, 2026 | 2.48 | 2.48 | 2.42 | 2.46 | 2.46 | 0.61% | 3,625,431 |
| Oct 13, 2026 | 2.41 | 2.46 | 2.39 | 2.44 | 2.44 | 0.62% | 2,345,773 |
| Oct 12, 2026 | 2.57 | 2.57 | 2.40 | 2.43 | 2.43 | -3.96% | 7,593,497 |
| Oct 9, 2026 | 2.58 | 2.62 | 2.48 | 2.53 | 2.53 | -1.94% | 7,064,377 |
| Oct 8, 2026 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | 0.59% | 8,090,489 |
| Oct 7, 2026 | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -3.40% | 5,682,263 |
| Oct 6, 2026 | 2.68 | 2.70 | 2.60 | 2.65 | 2.65 | -0.56% | 5,339,277 |
| Oct 5, 2026 | 3.08 | 3.08 | 2.66 | 2.67 | 2.67 | -13.75% | 8,193,429 |
| Oct 2, 2026 | 3.18 | 3.18 | 3.06 | 3.09 | 3.09 | -2.98% | 1,520,093 |
| Sep 30, 2026 | 3.12 | 3.21 | 3.12 | 3.19 | 3.19 | 1.92% | 1,281,851 |
| Sep 29, 2026 | 3.23 | 3.23 | 3.12 | 3.13 | 3.13 | -0.95% | 968,100 |
| Sep 28, 2026 | 3.20 | 3.21 | 3.13 | 3.16 | 3.16 | -1.10% | 1,169,399 |
| 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 |