HKSE - Delayed Quote
HKD
NagaCorp Ltd. (3918.HK)
2.225
+0.055
(+2.53%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
2.190
2.225
2.190
2.225
2.225
2,718,060
Nov 9, 2026
2.200
2.215
2.170
2.170
2.170
3,692,005
Nov 6, 2026
2.340
2.360
2.130
2.150
2.150
7,838,073
Nov 5, 2026
2.250
2.340
2.250
2.300
2.300
3,362,908
Nov 4, 2026
2.250
2.250
2.180
2.215
2.215
3,203,155
Nov 3, 2026
2.230
2.290
2.225
2.245
2.245
1,897,195
Nov 2, 2026
2.210
2.260
2.200
2.230
2.230
4,818,242
Oct 30, 2026
2.210
2.225
2.190
2.200
2.200
5,513,404
Oct 29, 2026
2.240
2.240
2.200
2.205
2.205
1,202,000
Oct 28, 2026
2.200
2.245
2.200
2.245
2.245
2,443,000
Oct 27, 2026
2.255
2.270
2.175
2.185
2.185
3,102,492
Oct 26, 2026
2.275
2.290
2.225
2.255
2.255
1,682,000
Oct 23, 2026
2.240
2.275
2.200
2.250
2.250
7,585,642
Oct 22, 2026
2.340
2.340
2.200
2.220
2.220
6,403,783
Oct 21, 2026
2.400
2.420
2.295
2.315
2.315
7,103,111
Oct 20, 2026
2.420
2.420
2.360
2.395
2.395
4,927,195
Oct 16, 2026
2.530
2.530
2.390
2.425
2.425
4,274,162
Oct 15, 2026
2.455
2.470
2.420
2.470
2.470
2,725,091
Oct 14, 2026
2.480
2.480
2.420
2.455
2.455
3,625,431
Oct 13, 2026
2.410
2.455
2.390
2.440
2.440
2,345,773
Oct 12, 2026
2.570
2.570
2.400
2.425
2.425
7,593,497
Oct 9, 2026
2.575
2.620
2.480
2.525
2.525
7,064,377
Oct 8, 2026
2.560
2.695
2.560
2.575
2.575
8,090,489
Oct 7, 2026
2.650
2.650
2.505
2.560
2.560
5,682,263
Oct 6, 2026
2.675
2.700
2.600
2.650
2.650
5,339,277
Oct 5, 2026
3.075
3.075
2.660
2.665
2.665
8,193,429
Oct 2, 2026
3.180
3.180
3.060
3.090
3.090
1,520,093
Sep 30, 2026
3.120
3.210
3.120
3.185
3.185
1,281,851
Sep 29, 2026
3.230
3.230
3.120
3.125
3.125
968,100
Sep 28, 2026
3.200
3.210
3.125
3.155
3.155
1,169,399
Sep 25, 2026
3.240
3.345
3.160
3.190
3.190
657,072
Sep 24, 2026
3.210
3.275
3.180
3.220
3.220
2,712,103
Sep 23, 2026
3.190
3.260
3.160
3.200
3.200
10,757,779
Sep 22, 2026
3.150
3.220
3.100
3.185
3.185
2,566,528
Sep 21, 2026
3.185
3.190
3.130
3.130
3.130
1,782,255
Sep 18, 2026
3.150
3.180
3.120
3.180
3.180
2,260,042
Sep 17, 2026
3.150
3.165
3.105
3.140
3.140
1,298,311
Sep 16, 2026
3.180
3.235
3.110
3.160
3.160
2,062,352
Sep 15, 2026
3.170
3.180
3.130
3.160
3.160
2,306,352
Sep 14, 2026
3.110
3.160
3.095
3.130
3.130
1,184,074
Sep 11, 2026
3.160
3.160
3.100
3.110
3.110
1,528,503
Sep 10, 2026
3.195
3.200
3.125
3.150
3.150
2,160,000
Sep 9, 2026
3.240
3.240
3.185
3.195
3.195
4,302,112
Sep 8, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
3.220
3.340
3.190
3.200
3.200
3,460,135
Sep 7, 2026
3.285
3.285
3.200
3.230
3.154
2,324,816
Sep 4, 2026
3.270
3.275
3.225
3.250
3.174
2,167,644
Sep 3, 2026
3.250
3.250
3.180
3.200
3.125
4,201,307
Sep 2, 2026
3.270
3.270
3.165
3.205
3.130
2,718,564
Sep 1, 2026
3.340
3.340
3.245
3.265
3.188
2,905,556
Aug 31, 2026
3.435
3.435
3.295
3.300
3.222
3,148,351
Aug 28, 2026
3.340
3.420
3.300
3.355
3.276
2,951,662
Aug 27, 2026
3.475
3.520
3.305
3.315
3.237
8,806,586
Aug 26, 2026
3.525
3.545
3.455
3.475
3.393
4,913,284
Aug 25, 2026
3.670
3.690
3.400
3.515
3.432
7,946,944
Aug 24, 2026
3.650
3.650
3.535
3.600
3.515
2,275,936
Aug 21, 2026
3.635
3.655
3.600
3.625
3.540
1,027,293
Aug 20, 2026
3.620
3.655
3.535
3.620
3.535
2,202,677
Aug 19, 2026
3.510
3.635
3.490
3.525
3.442
2,771,432
Aug 18, 2026
3.535
3.535
3.470
3.505
3.423
875,841
Aug 17, 2026
3.500
3.565
3.475
3.535
3.452
2,312,337
Aug 14, 2026
3.495
3.495
3.435
3.465
3.383
1,176,075
Aug 13, 2026
3.450
3.500
3.415
3.440
3.359
1,371,701
Aug 12, 2026
3.435
3.465
3.405
3.445
3.364
2,511,571
Aug 11, 2026
3.490
3.530
3.425
3.435
3.354
2,662,754
Aug 10, 2026
3.340
3.495
3.310
3.490
3.408
3,185,709
Aug 7, 2026
3.340
3.340
3.270
3.280
3.203
2,306,000
Aug 6, 2026
3.395
3.395
3.320
3.330
3.252
2,294,047
Aug 5, 2026
3.445
3.445
3.360
3.385
3.305
3,519,782
Aug 4, 2026
3.410
3.480
3.395
3.410
3.330
2,462,148
Aug 3, 2026
3.470
3.500
3.365
3.405
3.325
2,594,821
Jul 31, 2026
3.430
3.500
3.380
3.470
3.388
1,922,288
Jul 30, 2026
3.450
3.450
3.380
3.420
3.340
1,804,844
Jul 29, 2026
3.440
3.440
3.390
3.420
3.340
1,530,074
Jul 28, 2026
3.510
3.510
3.350
3.390
3.310
3,464,300
Jul 27, 2026
3.510
3.550
3.420
3.480
3.398
3,830,630
Jul 24, 2026
3.530
3.530
3.470
3.510
3.427
1,360,528
Jul 23, 2026
3.500
3.610
3.500
3.560
3.476
736,960
Jul 22, 2026
3.550
3.580
3.510
3.530
3.447
1,064,000
Jul 21, 2026
3.690
3.690
3.530
3.590
3.506
1,260,036
Jul 20, 2026
3.670
3.680
3.600
3.650
3.564
1,248,500
Jul 17, 2026
3.680
3.720
3.580
3.680
3.593
3,107,852
Jul 16, 2026
3.630
3.700
3.630
3.670
3.584
5,844,910
Jul 15, 2026
3.630
3.680
3.600
3.610
3.525
4,155,201
Jul 14, 2026
3.710
3.710
3.600
3.660
3.574
5,403,392
Jul 13, 2026
3.580
3.700
3.540
3.700
3.613
2,596,694
Jul 10, 2026
3.610
3.720
3.570
3.580
3.496
2,608,962
Jul 9, 2026
3.730
3.740
3.630
3.640
3.554
1,871,092
Jul 8, 2026
3.610
3.800
3.610
3.750
3.662
3,741,366
Jul 7, 2026
3.650
3.800
3.620
3.630
3.545
5,739,683
Jul 6, 2026
3.610
3.680
3.570
3.650
3.564
2,100,490
Jul 3, 2026
3.530
3.620
3.510
3.610
3.525
1,525,150
Jul 2, 2026
3.500
3.550
3.470
3.520
3.437
2,106,012
Jun 30, 2026
0.0845
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
3.500
3.540
3.420
3.530
3.447
2,767,306
Jun 29, 2026
3.510
3.600
3.440
3.560
3.394
1,908,055
Jun 26, 2026
3.540
3.540
3.440
3.480
3.317
2,539,238
Jun 25, 2026
3.530
3.550
3.460
3.540
3.375
2,029,377
Jun 24, 2026
3.590
3.590
3.510
3.570
3.403
1,902,074
Jun 23, 2026
3.650
3.620
3.500
3.550
3.384
8,755,420
Jun 22, 2026
3.690
3.690
3.480
3.620
3.451
7,096,548
Jun 18, 2026
3.780
3.780
3.580
3.700
3.527
5,088,653
Jun 17, 2026
3.620
3.740
3.600
3.710
3.537
2,942,559
Jun 16, 2026
3.770
3.770
3.600
3.600
3.432
11,396,300
Jun 15, 2026
3.800
3.840
3.720
3.750
3.575
1,739,114
Jun 12, 2026
3.770
3.830
3.760
3.790
3.613
674,237
Jun 11, 2026
3.730
3.800
3.660
3.750
3.575
1,721,222
Jun 10, 2026
3.680
3.760
3.610
3.730
3.556
2,394,000
Jun 9, 2026
3.750
3.770
3.660
3.680
3.508
2,972,106
Jun 8, 2026
4.020
4.020
3.720
3.730
3.556
6,517,005
Jun 5, 2026
4.120
4.120
4.010
4.020
3.832
1,295,760
Jun 4, 2026
4.200
4.260
4.030
4.040
3.851
4,258,503
Jun 3, 2026
4.190
4.210
4.080
4.200
4.004
7,290,566
Jun 2, 2026
4.250
4.300
4.170
4.190
3.994
5,854,889
Jun 1, 2026
4.180
4.280
4.080
4.220
4.023
2,559,576
May 29, 2026
4.100
4.170
4.070
4.110
3.918
3,762,700
May 28, 2026
4.080
4.140
3.960
4.080
3.889
4,350,266
May 27, 2026
4.000
4.090
3.980
4.080
3.889
3,130,188
May 26, 2026
4.010
4.080
3.930
4.020
3.832
3,165,952
May 22, 2026
4.000
4.050
4.000
4.030
3.842
1,374,852
May 21, 2026
4.100
4.100
3.980
4.000
3.813
934,956
May 20, 2026
4.120
4.120
3.990
4.000
3.813
1,907,383
May 19, 2026
4.010
4.130
4.010
4.130
3.937
2,388,290
May 18, 2026
4.230
4.260
4.010
4.020
3.832
1,765,584
May 15, 2026
4.180
4.210
4.070
4.200
4.004
3,815,763
May 14, 2026
4.130
4.200
4.090
4.120
3.928
1,830,124
May 13, 2026
4.140
4.180
4.080
4.130
3.937
2,449,145
May 12, 2026
4.170
4.250
4.130
4.200
4.004
2,600,184
May 11, 2026
4.100
4.210
4.030
4.170
3.975
4,955,223
May 8, 2026
4.150
4.150
4.030
4.100
3.909
3,981,408
May 7, 2026
4.040
4.190
3.990
4.170
3.975
2,809,203
May 6, 2026
3.950
4.020
3.930
3.980
3.794
2,546,859
May 5, 2026
3.970
3.970
3.900
3.950
3.766
1,145,814
May 4, 2026
3.980
4.130
3.950
3.980
3.794
915,232
Apr 30, 2026
3.950
4.010
3.900
4.000
3.813
2,625,268
Apr 29, 2026
3.920
3.990
3.890
3.950
3.766
1,257,357
Apr 28, 2026
4.080
4.080
3.900
3.900
3.718
4,323,395
Apr 27, 2026
3.940
3.990
3.890
3.980
3.794
2,552,200
Apr 24, 2026
4.000
4.000
3.920
3.940
3.756
2,304,126
Apr 23, 2026
4.050
4.170
3.980
4.010
3.823
4,171,879
Apr 22, 2026
4.090
4.090
4.010
4.020
3.832
2,082,750
Apr 21, 2026
4.100
4.120
4.090
4.090
3.899
1,301,584
Apr 20, 2026
4.060
4.140
4.050
4.100
3.909
1,669,545
Apr 17, 2026
4.200
4.200
4.040
4.090
3.899
2,526,615
Apr 16, 2026
4.240
4.240
4.130
4.140
3.947
4,782,000
Apr 15, 2026
4.270
4.320
4.170
4.200
4.004
3,152,050
Apr 14, 2026
4.310
4.320
4.250
4.270
4.071
1,676,216
Apr 13, 2026
4.300
4.330
4.240
4.300
4.099
2,048,832
Apr 10, 2026
4.310
4.400
4.280
4.350
4.147
2,652,716
Apr 9, 2026
4.380
4.510
4.300
4.310
4.109
5,474,745
Apr 8, 2026
4.040
4.260
4.040
4.200
4.004
3,639,970
Apr 2, 2026
3.990
4.060
3.970
4.030
3.842
2,281,408
Apr 1, 2026
3.940
4.020
3.890
3.970
3.785
2,649,604
Mar 31, 2026
3.900
3.900
3.770
3.860
3.680
8,804,148
Mar 30, 2026
3.910
3.980
3.840
3.880
3.699
6,554,824
Mar 27, 2026
3.930
4.030
3.890
4.020
3.832
2,856,753
Mar 26, 2026
4.150
4.150
3.940
3.940
3.756
6,215,056
Mar 25, 2026
4.200
4.280
4.040
4.100
3.909
5,328,667
Mar 24, 2026
4.090
4.210
3.990
4.170
3.975
7,162,816
Mar 23, 2026
3.860
3.970
3.860
3.930
3.746
4,875,086
Mar 20, 2026
4.000
4.050
3.890
4.000
3.813
4,115,792
Mar 19, 2026
3.960
4.030
3.920
4.000
3.813
2,132,901
Mar 18, 2026
4.050
4.090
3.990
4.070
3.880
2,212,943
Mar 17, 2026
4.110
4.180
4.000
4.000
3.813
2,826,417
Mar 16, 2026
4.050
4.120
4.030
4.110
3.918
2,023,234
Mar 13, 2026
4.080
4.130
3.970
4.080
3.889
3,660,500
Mar 12, 2026
4.000
4.060
3.940
4.060
3.870
2,088,000
Mar 11, 2026
3.900
4.040
3.880
4.000
3.813
2,483,351
Mar 10, 2026
3.860
3.890
3.790
3.870
3.689
3,488,433
Mar 9, 2026
4.040
4.040
3.760
3.800
3.623
13,845,996
Mar 6, 2026
4.130
4.130
3.990
4.010
3.823
4,509,965
Mar 5, 2026
4.120
4.190
4.010
4.030
3.842
5,256,915
Mar 4, 2026
4.160
4.160
4.040
4.100
3.909
5,369,248
Mar 3, 2026
4.370
4.390
4.120
4.140
3.947
9,500,462
Mar 2, 2026
4.220
4.510
4.220
4.360
4.156
4,393,728
Feb 27, 2026
4.480
4.500
4.410
4.500
4.290
3,969,141
Feb 26, 2026
4.590
4.620
4.440
4.490
4.280
4,186,186
Feb 25, 2026
4.530
4.610
4.530
4.590
4.376
1,738,904
Feb 24, 2026
4.640
4.640
4.460
4.550
4.337
6,230,117
Feb 23, 2026
4.470
4.650
4.470
4.650
4.433
922,263
Feb 20, 2026
4.580
4.580
4.380
4.430
4.223
1,656,528
Feb 16, 2026
4.520
4.520
4.520
4.520
4.309
-
Feb 13, 2026
4.460
4.640
4.340
4.600
4.385
7,610,000
Feb 12, 2026
4.440
4.490
4.420
4.460
4.252
1,561,077
Feb 11, 2026
4.360
4.490
4.360
4.420
4.214
2,870,419
Feb 10, 2026
4.480
4.480
4.360
4.370
4.166
1,852,344
Feb 9, 2026
4.390
4.500
4.320
4.380
4.175
4,636,112
Feb 6, 2026
4.420
4.450
4.340
4.360
4.156
3,724,678
Feb 5, 2026
4.390
4.500
4.340
4.440
4.233
6,034,335
Feb 4, 2026
4.400
4.420
4.320
4.340
4.137
5,367,377
Feb 3, 2026
4.440
4.600
4.370
4.380
4.175
3,239,301
Feb 2, 2026
4.600
4.600
4.390
4.420
4.214
6,564,651
Jan 30, 2026
4.450
4.600
4.370
4.600
4.385
5,171,896
Jan 29, 2026
4.540
4.540
4.410
4.410
4.204
4,157,220
Jan 28, 2026
4.370
4.520
4.330
4.500
4.290
3,863,845
Jan 27, 2026
4.400
4.460
4.330
4.370
4.166
3,540,000
Jan 26, 2026
4.330
4.400
4.290
4.350
4.147
3,846,515
Jan 23, 2026
4.390
4.440
4.290
4.330
4.128
3,604,847
Jan 22, 2026
4.470
4.470
4.350
4.380
4.175
1,849,356
Jan 21, 2026
4.430
4.430
4.300
4.420
4.214
5,307,669
Jan 20, 2026
4.450
4.520
4.370
4.430
4.223
3,520,038
Jan 19, 2026
4.500
4.500
4.330
4.370
4.166
4,354,903
Jan 16, 2026
4.640
4.640
4.450
4.460
4.252
4,922,785
Jan 15, 2026
4.660
4.710
4.570
4.580
4.366
4,023,618
Jan 14, 2026
4.640
4.700
4.580
4.660
4.442
5,560,887
Jan 13, 2026
4.630
4.720
4.500
4.580
4.366
7,333,333
Jan 12, 2026
4.770
4.770
4.500
4.570
4.357
9,460,722
Jan 9, 2026
4.760
4.760
4.670
4.730
4.509
2,881,319
Jan 8, 2026
4.680
4.760
4.570
4.750
4.528
4,838,601
Jan 7, 2026
4.880
4.890
4.630
4.640
4.423
4,973,312
Jan 6, 2026
4.850
4.860
4.800
4.810
4.585
3,700,912
Jan 5, 2026
4.820
4.860
4.630
4.820
4.595
5,102,269
Jan 2, 2026
4.790
4.820
4.690
4.810
4.585
3,213,828
Dec 31, 2025
4.670
4.670
4.670
4.670
4.452
-
Dec 30, 2025
4.660
4.720
4.630
4.650
4.433
2,318,113
Dec 29, 2025
4.880
4.980
4.650
4.660
4.442
7,783,617
Dec 24, 2025
4.760
4.760
4.760
4.760
4.538
-
Dec 23, 2025
4.720
4.800
4.550
4.790
4.566
3,056,000
Dec 22, 2025
4.780
4.780
4.550
4.670
4.452
6,733,171
Dec 19, 2025
4.520
4.780
4.500
4.730
4.509
12,018,107
Dec 18, 2025
4.800
4.880
4.520
4.660
4.442
11,398,688
Dec 17, 2025
4.900
5.020
4.750
4.780
4.557
9,440,241
Dec 16, 2025
5.040
5.350
4.900
4.900
4.671
7,653,112
Dec 15, 2025
4.920
5.120
4.900
5.000
4.766
4,903,844
Dec 12, 2025
5.000
5.100
4.790
4.960
4.728
10,887,370
Dec 11, 2025
5.360
5.440
5.050
5.100
4.862
6,248,187
Dec 10, 2025
5.370
5.400
5.280
5.310
5.062
2,594,036
Dec 9, 2025
5.270
5.430
5.130
5.360
5.110
5,080,233
Dec 8, 2025
5.280
5.420
5.190
5.210
4.967
1,996,302
Dec 5, 2025
5.300
5.350
5.210
5.260
5.014
1,764,000
Dec 4, 2025
5.430
5.540
5.260
5.260
5.014
5,339,021
Dec 3, 2025
5.210
5.550
5.100
5.450
5.195
13,588,084
Dec 2, 2025
5.080
5.170
5.050
5.150
4.909
1,531,056
Dec 1, 2025
5.090
5.160
5.020
5.020
4.786
1,651,243
Nov 28, 2025
5.010
5.130
4.950
5.100
4.862
1,479,790
Nov 27, 2025
5.040
5.060
4.960
5.010
4.776
1,708,000
Nov 26, 2025
4.830
5.010
4.830
5.000
4.766
4,559,712
Nov 25, 2025
4.780
4.910
4.780
4.840
4.614
2,099,974
Nov 24, 2025
4.850
4.850
4.750
4.770
4.547
4,012,304
Nov 21, 2025
4.870
4.870
4.720
4.760
4.538
4,967,462
Nov 20, 2025
4.970
4.970
4.850
4.900
4.671
3,038,577
Nov 19, 2025
4.980
5.000
4.820
4.820
4.595
3,951,654
Nov 18, 2025
5.050
5.080
4.970
4.990
4.757
2,804,528
Nov 17, 2025
5.060
5.120
5.030
5.100
4.862
1,956,398
Nov 14, 2025
5.270
5.270
5.050
5.090
4.852
3,711,500
Nov 13, 2025
5.340
5.350
5.210
5.270
5.024
3,123,188
Nov 12, 2025
5.200
5.360
5.200
5.310
5.062
5,216,920
Nov 11, 2025
5.200
5.210
5.120
5.170
4.929
2,721,339
Nov 10, 2025
5.000
5.210
4.990
5.190
4.948
4,097,425
