NagaCorp Ltd. (HKG:3918)
Hong Kong
· Delayed Price · Currency is HKD 5.26
0.00 (0.00%)
At close: Dec 5, 2025
NagaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.90 | 6.03 | 5.85 | 5.91 | 5.91 | -0.51% | 7,526,468 |
| Oct 6, 2025 | 6.12 | 6.17 | 5.91 | 5.94 | 5.94 | -2.78% | 6,096,176 |
| Oct 3, 2025 | 6.40 | 6.41 | 6.08 | 6.11 | 6.11 | -4.53% | 12,861,850 |
| Oct 2, 2025 | 6.73 | 6.86 | 6.22 | 6.40 | 6.40 | 9.22% | 15,961,360 |
| Sep 30, 2025 | 5.70 | 5.88 | 5.70 | 5.86 | 5.86 | 2.27% | 11,790,330 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.49 | 5.73 | 5.73 | -1.21% | 15,417,240 |
| Sep 26, 2025 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.19% | 12,441,460 |
| Sep 25, 2025 | 6.08 | 6.13 | 5.71 | 5.93 | 5.93 | -2.31% | 16,653,780 |
| Sep 24, 2025 | 6.10 | 6.29 | 6.04 | 6.07 | 6.07 | -1.94% | 13,902,280 |