NagaCorp Ltd. (HKG:3918)
Hong Kong · Delayed Price · Currency is HKD 3.465
+0.025 (0.73%)
Aug 14, 2026, 4:08 PM HKT
NagaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | 0.73% | 1,176,075 |
| Aug 13, 2026 | 3.45 | 3.50 | 3.42 | 3.44 | 3.44 | -0.15% | 1,371,701 |
| Aug 12, 2026 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 2,511,571 |
| Aug 11, 2026 | 3.49 | 3.53 | 3.43 | 3.44 | 3.44 | -1.58% | 2,662,754 |
| Aug 10, 2026 | 3.34 | 3.50 | 3.31 | 3.49 | 3.49 | 6.40% | 3,185,709 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -1.50% | 2,306,000 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -1.62% | 2,294,047 |
| Aug 5, 2026 | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | -0.73% | 3,519,782 |
| Aug 4, 2026 | 3.41 | 3.48 | 3.40 | 3.41 | 3.41 | 0.15% | 2,462,148 |
| Aug 3, 2026 | 3.47 | 3.50 | 3.37 | 3.41 | 3.41 | -1.87% | 2,594,821 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | 1.46% | 1,922,288 |
| Jul 30, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | - | 1,804,844 |
| Jul 29, 2026 | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | 0.88% | 1,530,074 |
| Jul 28, 2026 | 3.51 | 3.51 | 3.35 | 3.39 | 3.39 | -2.59% | 3,464,300 |
| Jul 27, 2026 | 3.51 | 3.55 | 3.42 | 3.48 | 3.48 | -0.85% | 3,830,630 |
| Jul 24, 2026 | 3.53 | 3.53 | 3.47 | 3.51 | 3.51 | -1.40% | 1,360,528 |
| Jul 23, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | 3.56 | 0.85% | 736,960 |
| Jul 22, 2026 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.67% | 1,064,000 |
| Jul 21, 2026 | 3.69 | 3.69 | 3.53 | 3.59 | 3.59 | -1.64% | 1,260,036 |
| Jul 20, 2026 | 3.67 | 3.68 | 3.60 | 3.65 | 3.65 | -0.82% | 1,248,500 |
| Jul 17, 2026 | 3.68 | 3.72 | 3.58 | 3.68 | 3.68 | 0.27% | 3,107,852 |
| Jul 16, 2026 | 3.63 | 3.70 | 3.63 | 3.67 | 3.67 | 1.66% | 5,844,910 |
| Jul 15, 2026 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 4,155,201 |
| Jul 14, 2026 | 3.71 | 3.71 | 3.60 | 3.66 | 3.66 | -1.08% | 5,403,392 |
| Jul 13, 2026 | 3.58 | 3.70 | 3.54 | 3.70 | 3.70 | 3.35% | 2,596,694 |
| Jul 10, 2026 | 3.61 | 3.72 | 3.57 | 3.58 | 3.58 | -1.65% | 2,608,962 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.63 | 3.64 | 3.64 | -2.93% | 1,871,092 |
| Jul 8, 2026 | 3.61 | 3.80 | 3.61 | 3.75 | 3.75 | 3.31% | 3,741,366 |
| Jul 7, 2026 | 3.65 | 3.80 | 3.62 | 3.63 | 3.63 | -0.55% | 5,739,683 |
| 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 |