Want to see HK:3918 full AI Analyst Report?
NagaCorp (3918) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.21 | 2.23 | 2.19 | 2.20 | 2.20 | -0.23% | 5,513,404 | 1.67 |
| Oct 29, 2026 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | -1.78% | 1,202,000 | 0.36 |
| Oct 28, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | +2.75% | 2,443,000 | 0.74 |
| Oct 27, 2026 | 2.26 | 2.27 | 2.18 | 2.19 | 2.19 | -3.10% | 3,102,492 | 0.94 |
| Oct 26, 2026 | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | +0.22% | 1,682,000 | 0.51 |
| Oct 23, 2026 | 2.24 | 2.28 | 2.20 | 2.25 | 2.25 | +1.35% | 7,585,642 | 2.35 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.20 | 2.22 | 2.22 | -4.10% | 6,403,783 | 2.01 |
| Oct 21, 2026 | 2.40 | 2.42 | 2.30 | 2.32 | 2.32 | -3.34% | 7,103,111 | 2.29 |
| Oct 20, 2026 | 2.42 | 2.42 | 2.36 | 2.40 | 2.40 | -1.24% | 4,927,195 | 1.62 |
| Oct 19, 2026 | 2.43 | 2.53 | 2.39 | 2.43 | 2.43 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.53 | 2.53 | 2.39 | 2.43 | 2.43 | -1.82% | 4,274,162 | 1.42 |
| Oct 15, 2026 | 2.46 | 2.47 | 2.42 | 2.47 | 2.47 | +0.61% | 2,725,091 | 0.91 |
| Oct 14, 2026 | 2.48 | 2.48 | 2.42 | 2.46 | 2.46 | +0.61% | 3,625,431 | 1.22 |
| Oct 13, 2026 | 2.41 | 2.46 | 2.39 | 2.44 | 2.44 | +0.62% | 2,345,773 | 0.77 |
| Oct 12, 2026 | 2.57 | 2.57 | 2.40 | 2.43 | 2.43 | -3.96% | 7,593,497 | 2.55 |
| Oct 09, 2026 | 2.58 | 2.62 | 2.48 | 2.53 | 2.53 | -1.94% | 7,064,377 | 2.40 |
| Oct 08, 2026 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | +0.59% | 8,090,489 | 2.83 |
| Oct 07, 2026 | 2.65 | 2.65 | 2.51 | 2.56 | 2.56 | -3.40% | 5,682,263 | 2.02 |
| Oct 06, 2026 | 2.68 | 2.70 | 2.60 | 2.65 | 2.65 | -0.56% | 5,339,277 | 1.94 |
| Oct 05, 2026 | 3.08 | 3.08 | 2.66 | 2.67 | 2.67 | -13.75% | 8,193,429 | 3.05 |
| Oct 02, 2026 | 3.18 | 3.18 | 3.06 | 3.09 | 3.09 | -2.98% | 1,520,093 | 0.55 |
| Oct 01, 2026 | 3.19 | 3.21 | 3.12 | 3.19 | 3.19 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.12 | 3.21 | 3.12 | 3.19 | 3.19 | +1.92% | 1,281,851 | 0.46 |
| Sep 29, 2026 | 3.23 | 3.23 | 3.12 | 3.13 | 3.13 | -0.95% | 968,100 | 0.34 |
| Sep 28, 2026 | 3.20 | 3.21 | 3.13 | 3.16 | 3.16 | -1.10% | 1,169,399 | 0.42 |
| Sep 25, 2026 | 3.24 | 3.35 | 3.16 | 3.19 | 3.19 | -0.93% | 657,072 | 0.23 |
| Sep 24, 2026 | 3.21 | 3.28 | 3.18 | 3.22 | 3.22 | +0.63% | 2,712,103 | 0.97 |
| Sep 23, 2026 | 3.19 | 3.26 | 3.16 | 3.20 | 3.20 | +0.47% | 10,757,779 | 4.02 |
| Sep 22, 2026 | 3.15 | 3.22 | 3.10 | 3.19 | 3.19 | +1.76% | 2,566,528 | 0.96 |
| Sep 21, 2026 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.57% | 1,782,255 | 0.67 |
| Sep 18, 2026 | 3.15 | 3.18 | 3.12 | 3.18 | 3.18 | +1.27% | 2,260,042 | 0.81 |
| Sep 17, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 1,298,311 | 0.45 |
| Sep 16, 2026 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | +0.00% | 2,062,352 | 0.73 |
| Sep 15, 2026 | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | +0.96% | 2,306,352 | 0.80 |
| Sep 14, 2026 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | +0.64% | 1,184,074 | 0.41 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 1,528,503 | 0.50 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -1.41% | 2,160,000 | 0.71 |
| Sep 09, 2026 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.16% | 4,302,112 | 1.43 |
| Sep 08, 2026 | 3.22 | 3.34 | 3.19 | 3.20 | 3.20 | +1.46% | 3,460,135 | 1.16 |
| Sep 07, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.15 | -0.60% | 2,324,816 | 0.78 |
| Sep 04, 2026 | 3.27 | 3.28 | 3.23 | 3.25 | 3.17 | +1.57% | 2,167,644 | 0.73 |
| Sep 03, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.12 | -0.16% | 4,201,307 | 1.39 |
| Sep 02, 2026 | 3.27 | 3.27 | 3.17 | 3.21 | 3.13 | -1.85% | 2,718,564 | 0.91 |
| Sep 01, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.19 | -1.06% | 2,905,556 | 0.96 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.22 | -1.65% | 3,148,351 | 1.02 |
| Aug 28, 2026 | 3.34 | 3.42 | 3.30 | 3.36 | 3.28 | +1.20% | 2,951,662 | 0.94 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.31 | 3.32 | 3.24 | -4.60% | 8,806,586 | 2.90 |
| Aug 26, 2026 | 3.53 | 3.55 | 3.46 | 3.48 | 3.39 | -1.14% | 4,913,284 | 1.63 |
| Aug 25, 2026 | 3.67 | 3.69 | 3.40 | 3.51 | 3.43 | -2.36% | 7,946,944 | 2.69 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.54 | 3.60 | 3.52 | -0.68% | 2,275,936 | 0.77 |
