NagaCorp Ltd. (HKG:3918)
Hong Kong
· Delayed Price · Currency is HKD 3.820
+0.020 (0.53%)
Mar 10, 2026, 10:12 AM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -0.50% | 4,509,965 |
| Mar 5, 2026 | 4.12 | 4.19 | 4.01 | 4.03 | 4.03 | -1.71% | 5,256,915 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -0.97% | 5,369,248 |
| Mar 3, 2026 | 4.37 | 4.39 | 4.12 | 4.14 | 4.14 | -5.05% | 9,500,462 |
| Mar 2, 2026 | 4.22 | 4.51 | 4.22 | 4.36 | 4.36 | -3.11% | 4,393,728 |
| Feb 27, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.50 | 0.22% | 3,969,141 |
| Feb 26, 2026 | 4.59 | 4.62 | 4.44 | 4.49 | 4.49 | -2.18% | 4,186,186 |
| Feb 25, 2026 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | 0.88% | 1,738,904 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.46 | 4.55 | 4.55 | -2.15% | 6,230,117 |
| Feb 23, 2026 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 4.97% | 922,263 |
| Feb 20, 2026 | 4.58 | 4.58 | 4.38 | 4.43 | 4.43 | -1.77% | 1,656,528 |
| Feb 16, 2026 | 4.58 | 4.58 | 4.44 | 4.51 | 4.51 | -1.96% | 1,222,036 |
| Feb 13, 2026 | 4.46 | 4.64 | 4.34 | 4.60 | 4.60 | 3.14% | 7,610,000 |
| Feb 12, 2026 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 0.90% | 1,561,077 |
| Feb 11, 2026 | 4.36 | 4.49 | 4.36 | 4.42 | 4.42 | 1.14% | 2,870,419 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.36 | 4.37 | 4.37 | -0.23% | 1,852,344 |
| Feb 9, 2026 | 4.39 | 4.50 | 4.32 | 4.38 | 4.38 | 0.46% | 4,636,112 |
| Feb 6, 2026 | 4.42 | 4.45 | 4.34 | 4.36 | 4.36 | -1.80% | 3,724,678 |
| Feb 5, 2026 | 4.39 | 4.50 | 4.34 | 4.44 | 4.44 | 2.30% | 6,034,335 |
| Feb 4, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -0.91% | 5,367,377 |
| Feb 3, 2026 | 4.44 | 4.60 | 4.37 | 4.38 | 4.38 | -0.90% | 3,239,301 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.39 | 4.42 | 4.42 | -3.91% | 6,564,651 |
| Jan 30, 2026 | 4.45 | 4.60 | 4.37 | 4.60 | 4.60 | 4.31% | 5,171,896 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | -2.00% | 4,157,220 |
| Jan 28, 2026 | 4.37 | 4.52 | 4.33 | 4.50 | 4.50 | 2.97% | 3,863,845 |
| Jan 27, 2026 | 4.40 | 4.46 | 4.33 | 4.37 | 4.37 | 0.46% | 3,540,000 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.29 | 4.35 | 4.35 | 0.46% | 3,846,515 |
| Jan 23, 2026 | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | -1.14% | 3,604,847 |
| Jan 22, 2026 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | -0.90% | 1,849,356 |
| Jan 21, 2026 | 4.43 | 4.43 | 4.30 | 4.42 | 4.42 | -0.23% | 5,307,669 |
| Jan 20, 2026 | 4.45 | 4.52 | 4.37 | 4.43 | 4.43 | 1.37% | 3,520,038 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.37 | 4.37 | -2.02% | 4,354,903 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.45 | 4.46 | 4.46 | -2.62% | 4,922,785 |
| Jan 15, 2026 | 4.66 | 4.71 | 4.57 | 4.58 | 4.58 | -1.72% | 4,023,618 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.58 | 4.66 | 4.66 | 1.75% | 5,560,887 |
| Jan 13, 2026 | 4.63 | 4.72 | 4.50 | 4.58 | 4.58 | 0.22% | 7,333,333 |
| Jan 12, 2026 | 4.77 | 4.77 | 4.50 | 4.57 | 4.57 | -3.38% | 9,460,722 |
| Jan 9, 2026 | 4.76 | 4.76 | 4.67 | 4.73 | 4.73 | -0.42% | 2,881,319 |
| Jan 8, 2026 | 4.68 | 4.76 | 4.57 | 4.75 | 4.75 | 2.37% | 4,838,601 |
| Jan 7, 2026 | 4.88 | 4.89 | 4.63 | 4.64 | 4.64 | -3.53% | 4,973,312 |
| Jan 6, 2026 | 4.85 | 4.86 | 4.80 | 4.81 | 4.81 | -0.21% | 3,700,912 |
| Jan 5, 2026 | 4.82 | 4.86 | 4.63 | 4.82 | 4.82 | 0.21% | 5,102,269 |
| Jan 2, 2026 | 4.79 | 4.82 | 4.69 | 4.81 | 4.81 | 3.22% | 3,213,828 |
| Dec 31, 2025 | 4.61 | 4.72 | 4.60 | 4.66 | 4.66 | 0.22% | 2,273,118 |
| Dec 30, 2025 | 4.66 | 4.72 | 4.63 | 4.65 | 4.65 | -0.21% | 2,318,113 |
| Dec 29, 2025 | 4.88 | 4.98 | 4.65 | 4.66 | 4.66 | -1.06% | 7,783,617 |
| Dec 24, 2025 | 4.80 | 4.82 | 4.60 | 4.71 | 4.71 | -1.67% | 1,484,232 |
| Dec 23, 2025 | 4.72 | 4.80 | 4.55 | 4.79 | 4.79 | 2.57% | 3,056,000 |
| Dec 22, 2025 | 4.78 | 4.78 | 4.55 | 4.67 | 4.67 | -1.27% | 6,733,171 |
| Dec 19, 2025 | 4.52 | 4.78 | 4.50 | 4.73 | 4.73 | 1.50% | 12,018,107 |
| Dec 18, 2025 | 4.80 | 4.88 | 4.52 | 4.66 | 4.66 | -2.51% | 11,398,680 |
| Dec 17, 2025 | 4.90 | 5.02 | 4.75 | 4.78 | 4.78 | -2.45% | 9,440,241 |
| Dec 16, 2025 | 5.04 | 5.35 | 4.90 | 4.90 | 4.90 | -2.00% | 7,653,112 |
| Dec 15, 2025 | 4.92 | 5.12 | 4.90 | 5.00 | 5.00 | 0.81% | 4,903,844 |
| Dec 12, 2025 | 5.00 | 5.10 | 4.79 | 4.96 | 4.96 | -2.75% | 10,887,370 |
| Dec 11, 2025 | 5.36 | 5.44 | 5.05 | 5.10 | 5.10 | -3.95% | 6,248,187 |
| Dec 10, 2025 | 5.37 | 5.40 | 5.28 | 5.31 | 5.31 | -0.93% | 2,594,036 |
| Dec 9, 2025 | 5.27 | 5.43 | 5.13 | 5.36 | 5.36 | 2.88% | 5,080,233 |
| Dec 8, 2025 | 5.28 | 5.42 | 5.19 | 5.21 | 5.21 | -0.95% | 1,996,302 |
| Dec 5, 2025 | 5.30 | 5.35 | 5.21 | 5.26 | 5.26 | - | 1,764,000 |
| Dec 4, 2025 | 5.43 | 5.54 | 5.26 | 5.26 | 5.26 | -3.49% | 5,339,021 |
| Dec 3, 2025 | 5.21 | 5.55 | 5.10 | 5.45 | 5.45 | 5.83% | 13,588,080 |
| Dec 2, 2025 | 5.08 | 5.17 | 5.05 | 5.15 | 5.15 | 2.59% | 1,531,056 |
| Dec 1, 2025 | 5.09 | 5.16 | 5.02 | 5.02 | 5.02 | -1.57% | 1,651,243 |
| Nov 28, 2025 | 5.01 | 5.13 | 4.95 | 5.10 | 5.10 | 1.80% | 1,479,790 |
| Nov 27, 2025 | 5.04 | 5.06 | 4.96 | 5.01 | 5.01 | 0.20% | 1,708,000 |
| Nov 26, 2025 | 4.83 | 5.01 | 4.83 | 5.00 | 5.00 | 3.31% | 4,559,712 |
| Nov 25, 2025 | 4.78 | 4.91 | 4.78 | 4.84 | 4.84 | 1.47% | 2,099,974 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | 0.21% | 4,012,304 |
| Nov 21, 2025 | 4.87 | 4.87 | 4.72 | 4.76 | 4.76 | -2.86% | 4,967,462 |
| Nov 20, 2025 | 4.97 | 4.97 | 4.85 | 4.90 | 4.90 | 1.66% | 3,038,577 |
| Nov 19, 2025 | 4.98 | 5.00 | 4.82 | 4.82 | 4.82 | -3.41% | 3,951,654 |
| Nov 18, 2025 | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -2.16% | 2,804,528 |
| Nov 17, 2025 | 5.06 | 5.12 | 5.03 | 5.10 | 5.10 | 0.20% | 1,956,398 |
| Nov 14, 2025 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | -3.42% | 3,711,500 |
| Nov 13, 2025 | 5.34 | 5.35 | 5.21 | 5.27 | 5.27 | -0.75% | 3,123,188 |
| Nov 12, 2025 | 5.20 | 5.36 | 5.20 | 5.31 | 5.31 | 2.71% | 5,216,920 |
| Nov 11, 2025 | 5.20 | 5.21 | 5.12 | 5.17 | 5.17 | -0.39% | 2,721,339 |
| Nov 10, 2025 | 5.00 | 5.21 | 4.99 | 5.19 | 5.19 | 3.39% | 4,097,425 |
| Nov 7, 2025 | 5.04 | 5.10 | 4.97 | 5.02 | 5.02 | -1.38% | 6,410,434 |
| Nov 6, 2025 | 5.21 | 5.23 | 5.00 | 5.09 | 5.09 | -2.12% | 9,112,557 |
| Nov 5, 2025 | 5.08 | 5.22 | 5.05 | 5.20 | 5.20 | 1.36% | 5,616,596 |
| Nov 4, 2025 | 5.22 | 5.23 | 5.05 | 5.13 | 5.13 | -1.72% | 5,423,583 |
| Nov 3, 2025 | 5.21 | 5.31 | 5.17 | 5.22 | 5.22 | 0.19% | 4,399,942 |
| Oct 31, 2025 | 5.30 | 5.32 | 5.14 | 5.21 | 5.21 | -2.80% | 14,542,000 |
| Oct 30, 2025 | 5.61 | 5.63 | 5.32 | 5.36 | 5.36 | -4.96% | 12,509,740 |
| Oct 28, 2025 | 5.70 | 5.73 | 5.59 | 5.64 | 5.64 | -1.05% | 3,373,099 |
| Oct 27, 2025 | 5.68 | 5.80 | 5.58 | 5.70 | 5.70 | 2.52% | 6,369,150 |
| Oct 24, 2025 | 5.54 | 5.67 | 5.51 | 5.56 | 5.56 | -0.18% | 3,438,074 |
| Oct 23, 2025 | 5.47 | 5.60 | 5.34 | 5.57 | 5.57 | 2.01% | 8,975,265 |
| Oct 22, 2025 | 5.61 | 5.63 | 5.46 | 5.46 | 5.46 | -2.67% | 9,780,307 |
| Oct 21, 2025 | 5.65 | 5.74 | 5.61 | 5.61 | 5.61 | -0.71% | 8,822,779 |
| Oct 20, 2025 | 5.67 | 5.74 | 5.57 | 5.65 | 5.65 | 0.71% | 5,774,679 |
| Oct 17, 2025 | 5.55 | 5.69 | 5.42 | 5.61 | 5.61 | 0.72% | 10,423,320 |
| Oct 16, 2025 | 5.84 | 5.92 | 5.52 | 5.57 | 5.57 | -3.80% | 13,756,970 |
| Oct 15, 2025 | 5.74 | 6.05 | 5.74 | 5.79 | 5.79 | 1.05% | 12,984,740 |
| Oct 14, 2025 | 5.90 | 6.09 | 5.67 | 5.73 | 5.73 | -2.88% | 16,934,100 |
| Oct 13, 2025 | 5.79 | 5.98 | 5.66 | 5.90 | 5.90 | -1.50% | 16,195,460 |
| Oct 10, 2025 | 6.30 | 6.38 | 5.89 | 5.99 | 5.99 | -4.77% | 23,400,000 |
| Oct 9, 2025 | 6.06 | 6.41 | 6.00 | 6.29 | 6.29 | 6.43% | 31,794,360 |