UK markets closed

NagaCorp Ltd. (3918.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.820+0.020 (+0.53%)
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.8103.9003.8103.8203.820568,455
13 Jun 20243.8503.9903.8003.8003.8003,011,372
12 Jun 20243.9303.9303.8003.8503.8502,103,388
11 Jun 20244.0104.0203.9103.9203.9201,223,735
07 Jun 20244.1704.1704.0204.0204.020617,348
06 Jun 20244.1804.1804.0504.1004.1001,195,562
05 Jun 20244.3404.3404.1504.1704.170722,000
04 Jun 20244.1504.2504.1104.2304.2301,208,504
03 Jun 20244.0204.1704.0004.1004.1001,170,000
31 May 20244.1404.1804.0004.0004.0001,574,036
30 May 20244.2504.2504.0104.0504.0501,226,000
29 May 20244.3004.3604.1204.2204.2203,544,342
28 May 20244.3504.3704.2404.2804.2801,738,473
27 May 20244.1504.3104.1104.3004.3002,293,568
24 May 20244.1204.1404.0204.1204.1202,102,979
23 May 20244.3304.3404.1004.1204.1203,215,009
22 May 20244.3404.4804.3004.4004.4002,521,518
21 May 20244.5004.5004.3004.3004.3001,771,604
20 May 20244.4904.5204.4004.4904.4901,914,389
17 May 20244.5904.5904.4004.5004.5001,976,089
16 May 20244.5104.6604.4904.5604.5602,836,774
14 May 20244.5604.5804.4404.4804.4801,219,897
13 May 20244.3604.6104.3004.5604.5604,596,307
10 May 20244.3604.4104.2404.3504.3502,258,011
09 May 20244.1304.4204.1304.3604.3604,834,000
08 May 20244.3304.3304.0904.1404.1402,959,227
07 May 20244.3304.3904.2804.3104.3101,186,939
06 May 20244.2104.4004.2104.3304.3302,937,262
03 May 20244.3804.3004.1504.2404.2401,219,352
02 May 20244.1604.3604.0304.2904.2902,759,933
30 Apr 20244.2504.3204.1104.1204.1201,064,093
29 Apr 20244.2504.2504.1204.2004.2001,667,868
26 Apr 20244.1504.3004.1504.2004.2001,225,832
25 Apr 20244.1604.1804.0004.1504.1501,261,974
24 Apr 20244.1604.2804.1104.1104.110785,244
23 Apr 20243.8904.1903.8904.1604.1602,688,379
22 Apr 20243.9003.9203.8303.8703.870456,000
19 Apr 20244.0004.0503.8303.9103.9101,526,678
18 Apr 20243.9904.0803.9504.0004.0001,686,953
17 Apr 20243.9503.9503.8203.9403.940948,225
16 Apr 20244.0804.1003.8203.9103.9102,810,815
15 Apr 20244.2404.2604.0604.0704.0702,183,821
12 Apr 20244.2304.2604.1704.2604.2601,353,818
11 Apr 20244.2804.3304.2204.3104.3101,050,000
10 Apr 20244.3004.3804.2504.3204.3201,200,167
09 Apr 20244.1704.4404.1704.3004.3002,475,513
08 Apr 20243.9604.2503.8904.2404.2404,226,606
05 Apr 20243.5804.1403.5803.9603.9608,246,583
03 Apr 20243.5003.5003.4303.4703.470815,123
02 Apr 20243.4203.5603.3903.5003.5004,585,534
28 Mar 20243.8003.8003.3303.4203.4203,324,093
27 Mar 20243.8803.8803.4903.5503.5502,778,361
26 Mar 20243.7503.8103.6303.6503.6503,108,452
25 Mar 20243.8203.8503.7103.7103.7102,053,537
22 Mar 20243.8403.8403.7303.7903.790821,131
21 Mar 20243.7803.9103.7803.8003.8001,032,779
20 Mar 20243.8403.8403.7503.7803.780940,074
19 Mar 20243.8003.9103.6803.8103.8102,801,012
18 Mar 20243.8503.8503.6503.8003.8001,855,340
15 Mar 20243.8003.8903.7503.8503.8502,103,274
14 Mar 20243.9303.9303.7803.8503.8502,021,294
13 Mar 20243.8004.0003.8003.9103.9102,098,373
12 Mar 20243.7003.8203.6603.8203.8201,650,666
11 Mar 20243.7503.7703.6803.7003.7001,298,997
08 Mar 20243.7503.8103.7303.7703.7701,634,243
07 Mar 20243.6203.8003.6003.7603.7602,249,735
06 Mar 20243.5403.6203.5003.6103.6101,702,115
05 Mar 20243.6003.6003.5003.5403.5403,650,730
04 Mar 20243.7003.7803.5803.6003.6004,213,495
01 Mar 20243.6403.7603.5803.7203.7202,347,728
29 Feb 20243.5603.6303.5003.5803.5801,900,859
28 Feb 20243.6003.6403.5003.5503.5503,794,112
27 Feb 20243.5103.5903.3803.5803.5802,988,371
26 Feb 20243.4403.5503.4403.5103.5103,792,905
23 Feb 20243.4103.4503.3603.4103.4103,764,878
22 Feb 20243.4803.4803.3603.3703.3709,234,560
21 Feb 20243.2103.4703.1203.4703.47010,267,455
20 Feb 20243.0803.2602.9503.2203.2206,840,789
19 Feb 20243.0503.0802.8903.0103.0103,080,000
16 Feb 20243.0003.1002.9103.0803.0802,652,677
15 Feb 20242.9003.2002.7603.0003.0004,334,571
14 Feb 20242.7202.8902.6402.8202.8202,582,568
09 Feb 20242.6002.7502.5402.7402.7402,073,221
08 Feb 20242.6002.6102.5302.5902.5904,155,142
07 Feb 20242.6902.7102.5202.5502.5504,265,230
06 Feb 20242.6502.7102.6502.6802.6802,468,527
05 Feb 20242.6602.6702.5702.6502.650925,210
02 Feb 20242.7002.7402.6102.6502.6501,631,623
01 Feb 20242.6402.6502.5702.6402.6402,763,351
31 Jan 20242.7002.7002.5902.6202.6202,936,487
30 Jan 20242.7602.8202.6302.6502.6502,062,526
29 Jan 20242.9002.9102.8002.8402.840949,087
26 Jan 20242.9502.9802.8202.8502.8501,977,519
25 Jan 20242.8402.9702.7002.9202.9205,508,747
24 Jan 20242.6502.7702.5902.7602.7604,770,586
23 Jan 20242.6502.6502.5502.5702.5705,073,978
22 Jan 20242.7002.7302.5302.5702.5704,007,146
19 Jan 20242.7202.7202.6302.7002.7003,042,062
18 Jan 20242.7002.7602.6102.7202.7205,670,212
17 Jan 20242.7802.8302.6702.6802.6801,504,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...