NagaCorp Ltd. (3918.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.010 | 4.030 | 3.890 | 3.990 | 3.990 | 915,281 |
| 19 Jun 2024 | 3.810 | 4.070 | 3.810 | 3.990 | 3.990 | 3,446,000 |
| 18 Jun 2024 | 3.750 | 3.900 | 3.750 | 3.810 | 3.810 | 1,739,623 |
| 17 Jun 2024 | 3.820 | 3.820 | 3.690 | 3.690 | 3.690 | 1,520,376 |
| 14 Jun 2024 | 3.810 | 3.900 | 3.810 | 3.820 | 3.820 | 568,455 |
| 13 Jun 2024 | 3.850 | 3.990 | 3.800 | 3.800 | 3.800 | 3,011,372 |
| 12 Jun 2024 | 3.930 | 3.930 | 3.800 | 3.850 | 3.850 | 2,103,388 |
| 11 Jun 2024 | 4.010 | 4.020 | 3.910 | 3.920 | 3.920 | 1,223,735 |
| 07 Jun 2024 | 4.170 | 4.170 | 4.020 | 4.020 | 4.020 | 617,348 |
| 06 Jun 2024 | 4.180 | 4.180 | 4.050 | 4.100 | 4.100 | 1,195,562 |
| 05 Jun 2024 | 4.340 | 4.340 | 4.150 | 4.170 | 4.170 | 722,000 |
| 04 Jun 2024 | 4.150 | 4.250 | 4.110 | 4.230 | 4.230 | 1,208,504 |
| 03 Jun 2024 | 4.020 | 4.170 | 4.000 | 4.100 | 4.100 | 1,170,000 |
| 31 May 2024 | 4.140 | 4.180 | 4.000 | 4.000 | 4.000 | 1,574,036 |
| 30 May 2024 | 4.250 | 4.250 | 4.010 | 4.050 | 4.050 | 1,226,000 |
| 29 May 2024 | 4.300 | 4.360 | 4.120 | 4.220 | 4.220 | 3,544,342 |
| 28 May 2024 | 4.350 | 4.370 | 4.240 | 4.280 | 4.280 | 1,738,473 |
| 27 May 2024 | 4.150 | 4.310 | 4.110 | 4.300 | 4.300 | 2,293,568 |
| 24 May 2024 | 4.120 | 4.140 | 4.020 | 4.120 | 4.120 | 2,102,979 |
| 23 May 2024 | 4.330 | 4.340 | 4.100 | 4.120 | 4.120 | 3,215,009 |
| 22 May 2024 | 4.340 | 4.480 | 4.300 | 4.400 | 4.400 | 2,521,518 |
| 21 May 2024 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 1,771,604 |
| 20 May 2024 | 4.490 | 4.520 | 4.400 | 4.490 | 4.490 | 1,914,389 |
| 17 May 2024 | 4.590 | 4.590 | 4.400 | 4.500 | 4.500 | 1,976,089 |
| 16 May 2024 | 4.510 | 4.660 | 4.490 | 4.560 | 4.560 | 2,836,774 |
| 14 May 2024 | 4.560 | 4.580 | 4.440 | 4.480 | 4.480 | 1,219,897 |
| 13 May 2024 | 4.360 | 4.610 | 4.300 | 4.560 | 4.560 | 4,596,307 |
| 10 May 2024 | 4.360 | 4.410 | 4.240 | 4.350 | 4.350 | 2,258,011 |
| 09 May 2024 | 4.130 | 4.420 | 4.130 | 4.360 | 4.360 | 4,834,000 |
| 08 May 2024 | 4.330 | 4.330 | 4.090 | 4.140 | 4.140 | 2,959,227 |
| 07 May 2024 | 4.330 | 4.390 | 4.280 | 4.310 | 4.310 | 1,186,939 |
| 06 May 2024 | 4.210 | 4.400 | 4.210 | 4.330 | 4.330 | 2,937,262 |
| 03 May 2024 | 4.380 | 4.300 | 4.150 | 4.240 | 4.240 | 1,219,352 |
| 02 May 2024 | 4.160 | 4.360 | 4.030 | 4.290 | 4.290 | 2,759,933 |
| 30 Apr 2024 | 4.250 | 4.320 | 4.110 | 4.120 | 4.120 | 1,064,093 |
| 29 Apr 2024 | 4.250 | 4.250 | 4.120 | 4.200 | 4.200 | 1,667,868 |
| 26 Apr 2024 | 4.150 | 4.300 | 4.150 | 4.200 | 4.200 | 1,225,832 |
| 25 Apr 2024 | 4.160 | 4.180 | 4.000 | 4.150 | 4.150 | 1,261,974 |
| 24 Apr 2024 | 4.160 | 4.280 | 4.110 | 4.110 | 4.110 | 785,244 |
| 23 Apr 2024 | 3.890 | 4.190 | 3.890 | 4.160 | 4.160 | 2,688,379 |
| 22 Apr 2024 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 456,000 |
| 19 Apr 2024 | 4.000 | 4.050 | 3.830 | 3.910 | 3.910 | 1,526,678 |
| 18 Apr 2024 | 3.990 | 4.080 | 3.950 | 4.000 | 4.000 | 1,686,953 |
| 17 Apr 2024 | 3.950 | 3.950 | 3.820 | 3.940 | 3.940 | 948,225 |
| 16 Apr 2024 | 4.080 | 4.100 | 3.820 | 3.910 | 3.910 | 2,810,815 |
| 15 Apr 2024 | 4.240 | 4.260 | 4.060 | 4.070 | 4.070 | 2,183,821 |
| 12 Apr 2024 | 4.230 | 4.260 | 4.170 | 4.260 | 4.260 | 1,353,818 |
| 11 Apr 2024 | 4.280 | 4.330 | 4.220 | 4.310 | 4.310 | 1,050,000 |
| 10 Apr 2024 | 4.300 | 4.380 | 4.250 | 4.320 | 4.320 | 1,200,167 |
| 09 Apr 2024 | 4.170 | 4.440 | 4.170 | 4.300 | 4.300 | 2,475,513 |
| 08 Apr 2024 | 3.960 | 4.250 | 3.890 | 4.240 | 4.240 | 4,226,606 |
| 05 Apr 2024 | 3.580 | 4.140 | 3.580 | 3.960 | 3.960 | 8,246,583 |
| 03 Apr 2024 | 3.500 | 3.500 | 3.430 | 3.470 | 3.470 | 815,123 |
| 02 Apr 2024 | 3.420 | 3.560 | 3.390 | 3.500 | 3.500 | 4,585,534 |
| 28 Mar 2024 | 3.800 | 3.800 | 3.330 | 3.420 | 3.420 | 3,324,093 |
| 27 Mar 2024 | 3.880 | 3.880 | 3.490 | 3.550 | 3.550 | 2,778,361 |
| 26 Mar 2024 | 3.750 | 3.810 | 3.630 | 3.650 | 3.650 | 3,108,452 |
| 25 Mar 2024 | 3.820 | 3.850 | 3.710 | 3.710 | 3.710 | 2,053,537 |
| 22 Mar 2024 | 3.840 | 3.840 | 3.730 | 3.790 | 3.790 | 821,131 |
| 21 Mar 2024 | 3.780 | 3.910 | 3.780 | 3.800 | 3.800 | 1,032,779 |
| 20 Mar 2024 | 3.840 | 3.840 | 3.750 | 3.780 | 3.780 | 940,074 |
| 19 Mar 2024 | 3.800 | 3.910 | 3.680 | 3.810 | 3.810 | 2,801,012 |
| 18 Mar 2024 | 3.850 | 3.850 | 3.650 | 3.800 | 3.800 | 1,855,340 |
| 15 Mar 2024 | 3.800 | 3.890 | 3.750 | 3.850 | 3.850 | 2,103,274 |
| 14 Mar 2024 | 3.930 | 3.930 | 3.780 | 3.850 | 3.850 | 2,021,294 |
| 13 Mar 2024 | 3.800 | 4.000 | 3.800 | 3.910 | 3.910 | 2,098,373 |
| 12 Mar 2024 | 3.700 | 3.820 | 3.660 | 3.820 | 3.820 | 1,650,666 |
| 11 Mar 2024 | 3.750 | 3.770 | 3.680 | 3.700 | 3.700 | 1,298,997 |
| 08 Mar 2024 | 3.750 | 3.810 | 3.730 | 3.770 | 3.770 | 1,634,243 |
| 07 Mar 2024 | 3.620 | 3.800 | 3.600 | 3.760 | 3.760 | 2,249,735 |
| 06 Mar 2024 | 3.540 | 3.620 | 3.500 | 3.610 | 3.610 | 1,702,115 |
| 05 Mar 2024 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 3,650,730 |
| 04 Mar 2024 | 3.700 | 3.780 | 3.580 | 3.600 | 3.600 | 4,213,495 |
| 01 Mar 2024 | 3.640 | 3.760 | 3.580 | 3.720 | 3.720 | 2,347,728 |
| 29 Feb 2024 | 3.560 | 3.630 | 3.500 | 3.580 | 3.580 | 1,900,859 |
| 28 Feb 2024 | 3.600 | 3.640 | 3.500 | 3.550 | 3.550 | 3,794,112 |
| 27 Feb 2024 | 3.510 | 3.590 | 3.380 | 3.580 | 3.580 | 2,988,371 |
| 26 Feb 2024 | 3.440 | 3.550 | 3.440 | 3.510 | 3.510 | 3,792,905 |
| 23 Feb 2024 | 3.410 | 3.450 | 3.360 | 3.410 | 3.410 | 3,764,878 |
| 22 Feb 2024 | 3.480 | 3.480 | 3.360 | 3.370 | 3.370 | 9,234,560 |
| 21 Feb 2024 | 3.210 | 3.470 | 3.120 | 3.470 | 3.470 | 10,267,455 |
| 20 Feb 2024 | 3.080 | 3.260 | 2.950 | 3.220 | 3.220 | 6,840,789 |
| 19 Feb 2024 | 3.050 | 3.080 | 2.890 | 3.010 | 3.010 | 3,080,000 |
| 16 Feb 2024 | 3.000 | 3.100 | 2.910 | 3.080 | 3.080 | 2,652,677 |
| 15 Feb 2024 | 2.900 | 3.200 | 2.760 | 3.000 | 3.000 | 4,334,571 |
| 14 Feb 2024 | 2.720 | 2.890 | 2.640 | 2.820 | 2.820 | 2,582,568 |
| 09 Feb 2024 | 2.600 | 2.750 | 2.540 | 2.740 | 2.740 | 2,073,221 |
| 08 Feb 2024 | 2.600 | 2.610 | 2.530 | 2.590 | 2.590 | 4,155,142 |
| 07 Feb 2024 | 2.690 | 2.710 | 2.520 | 2.550 | 2.550 | 4,265,230 |
| 06 Feb 2024 | 2.650 | 2.710 | 2.650 | 2.680 | 2.680 | 2,468,527 |
| 05 Feb 2024 | 2.660 | 2.670 | 2.570 | 2.650 | 2.650 | 925,210 |
| 02 Feb 2024 | 2.700 | 2.740 | 2.610 | 2.650 | 2.650 | 1,631,623 |
| 01 Feb 2024 | 2.640 | 2.650 | 2.570 | 2.640 | 2.640 | 2,763,351 |
| 31 Jan 2024 | 2.700 | 2.700 | 2.590 | 2.620 | 2.620 | 2,936,487 |
| 30 Jan 2024 | 2.760 | 2.820 | 2.630 | 2.650 | 2.650 | 2,062,526 |
| 29 Jan 2024 | 2.900 | 2.910 | 2.800 | 2.840 | 2.840 | 949,087 |
| 26 Jan 2024 | 2.950 | 2.980 | 2.820 | 2.850 | 2.850 | 1,977,519 |
| 25 Jan 2024 | 2.840 | 2.970 | 2.700 | 2.920 | 2.920 | 5,508,747 |
| 24 Jan 2024 | 2.650 | 2.770 | 2.590 | 2.760 | 2.760 | 4,770,586 |
| 23 Jan 2024 | 2.650 | 2.650 | 2.550 | 2.570 | 2.570 | 5,073,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.