NagaCorp Ltd. (HKG:3918)
Hong Kong
· Delayed Price · Currency is HKD 3.950
+0.050 (1.28%)
Apr 29, 2026, 4:08 PM HKT
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | 1.28% | 1,257,357 |
| Apr 28, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.01% | 4,323,395 |
| Apr 27, 2026 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | 1.02% | 2,552,200 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.75% | 2,304,126 |
| Apr 23, 2026 | 4.05 | 4.17 | 3.98 | 4.01 | 4.01 | -0.25% | 4,171,879 |
| Apr 22, 2026 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -1.71% | 2,082,750 |
| Apr 21, 2026 | 4.10 | 4.12 | 4.09 | 4.09 | 4.09 | -0.24% | 1,301,584 |
| Apr 20, 2026 | 4.06 | 4.14 | 4.05 | 4.10 | 4.10 | 0.24% | 1,669,545 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.04 | 4.09 | 4.09 | -1.21% | 2,526,615 |
| Apr 16, 2026 | 4.24 | 4.24 | 4.13 | 4.14 | 4.14 | -1.43% | 4,782,000 |
| Apr 15, 2026 | 4.27 | 4.32 | 4.17 | 4.20 | 4.20 | -1.64% | 3,152,050 |
| Apr 14, 2026 | 4.31 | 4.32 | 4.25 | 4.27 | 4.27 | -0.70% | 1,676,216 |
| Apr 13, 2026 | 4.30 | 4.33 | 4.24 | 4.30 | 4.30 | -1.15% | 2,048,832 |
| Apr 10, 2026 | 4.31 | 4.40 | 4.28 | 4.35 | 4.35 | 0.93% | 2,652,716 |
| Apr 9, 2026 | 4.38 | 4.51 | 4.30 | 4.31 | 4.31 | 2.62% | 5,474,745 |
| Apr 8, 2026 | 4.04 | 4.26 | 4.04 | 4.20 | 4.20 | 4.22% | 3,639,970 |
| Apr 2, 2026 | 3.99 | 4.06 | 3.97 | 4.03 | 4.03 | 1.51% | 2,281,408 |
| Apr 1, 2026 | 3.94 | 4.02 | 3.89 | 3.97 | 3.97 | 2.85% | 2,649,604 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.77 | 3.86 | 3.86 | -0.52% | 8,804,148 |
| Mar 30, 2026 | 3.91 | 3.98 | 3.84 | 3.88 | 3.88 | -3.48% | 6,554,824 |
| Mar 27, 2026 | 3.93 | 4.03 | 3.89 | 4.02 | 4.02 | 2.03% | 2,856,753 |
| Mar 26, 2026 | 4.15 | 4.15 | 3.94 | 3.94 | 3.94 | -3.90% | 6,215,056 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.04 | 4.10 | 4.10 | -1.68% | 5,328,667 |
| Mar 24, 2026 | 4.09 | 4.21 | 3.99 | 4.17 | 4.17 | 6.11% | 7,162,816 |
| Mar 23, 2026 | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | -1.75% | 4,875,086 |
| Mar 20, 2026 | 4.00 | 4.05 | 3.89 | 4.00 | 4.00 | - | 4,115,792 |
| Mar 19, 2026 | 3.96 | 4.03 | 3.92 | 4.00 | 4.00 | -1.72% | 2,132,901 |
| Mar 18, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 1.75% | 2,212,943 |
| Mar 17, 2026 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | -2.68% | 2,826,417 |
| Mar 16, 2026 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 0.74% | 2,023,234 |
| Mar 13, 2026 | 4.08 | 4.13 | 3.97 | 4.08 | 4.08 | 0.49% | 3,660,500 |
| Mar 12, 2026 | 4.00 | 4.06 | 3.94 | 4.06 | 4.06 | 1.50% | 2,088,000 |
| Mar 11, 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 4.00 | 3.36% | 2,483,351 |
| Mar 10, 2026 | 3.86 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 3,488,433 |
| Mar 9, 2026 | 4.04 | 4.04 | 3.76 | 3.80 | 3.80 | -5.24% | 13,845,990 |
| 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 |