Nagacorp Ltd

NGCRF
🏛️ hong-kong →
5.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.50 6.77 6.50 6.67 5.7M
2021-12-30 6.43 6.56 6.34 6.35 1.7M
2021-12-29 6.53 6.53 6.33 6.38 0.6M
2021-12-28 6.51 6.60 6.42 6.50 1.1M
2021-12-24 6.40 6.53 6.40 6.50 0.4M
2021-12-23 6.28 6.45 6.25 6.38 1.0M
2021-12-22 6.15 6.35 6.14 6.28 2.3M
2021-12-21 5.96 6.13 5.87 6.09 2.5M
2021-12-20 6.09 6.09 5.80 5.94 3.7M
2021-12-17 6.22 6.22 6.05 6.05 2.4M
2021-12-16 6.31 6.31 6.15 6.22 1.1M
2021-12-15 6.28 6.32 6.15 6.28 1.9M
2021-12-14 6.52 6.52 6.26 6.29 3.0M
2021-12-13 6.64 6.64 6.48 6.58 1.1M
2021-12-10 6.48 6.63 6.43 6.54 1.8M
2021-12-09 6.65 6.68 6.52 6.64 0.7M
2021-12-08 6.73 6.79 6.58 6.65 0.8M
2021-12-07 6.40 6.72 6.40 6.71 1.7M
2021-12-06 6.52 6.52 6.30 6.38 2.6M
2021-12-03 6.62 6.80 6.52 6.52 1.6M
2021-12-02 6.30 6.73 6.30 6.62 4.3M
2021-12-01 6.16 6.42 6.16 6.30 3.6M
2021-11-30 6.32 6.49 6.14 6.17 11.7M
2021-11-29 6.97 6.97 6.19 6.35 12.0M
2021-11-26 7.36 7.36 7.03 7.03 7.7M
2021-11-25 7.47 7.47 7.31 7.36 2.7M
2021-11-24 7.50 7.50 7.37 7.43 0.8M
2021-11-23 7.44 7.66 7.43 7.47 2.4M
2021-11-22 7.46 7.54 7.37 7.44 1.5M
2021-11-19 7.36 7.50 7.26 7.43 1.1M
2021-11-18 7.51 7.51 7.35 7.46 3.2M
2021-11-17 7.61 7.64 7.46 7.61 3.6M
2021-11-16 7.27 7.65 7.27 7.65 3.5M
2021-11-15 7.26 7.41 7.19 7.32 2.6M
2021-11-12 7.20 7.24 7.07 7.19 2.3M
2021-11-11 7.22 7.26 7.10 7.21 2.0M
2021-11-10 7.24 7.24 7.08 7.18 1.6M
2021-11-09 7.31 7.34 7.14 7.23 3.6M
2021-11-08 6.87 7.32 6.86 7.31 8.0M
2021-11-05 6.94 6.95 6.82 6.86 1.8M
2021-11-04 7.12 7.12 6.92 6.95 1.0M
2021-11-03 6.93 7.03 6.90 7.00 1.4M
2021-11-02 6.91 7.04 6.91 6.95 3.1M
2021-11-01 6.97 6.99 6.85 6.87 4.3M
2021-10-29 7.13 7.13 6.99 7.02 2.1M
2021-10-28 7.12 7.21 7.07 7.13 2.8M
2021-10-27 7.05 7.13 6.96 7.12 4.3M
2021-10-26 6.99 7.19 6.99 7.05 3.0M
2021-10-25 7.02 7.02 6.86 6.95 6.3M
2021-10-22 6.82 7.01 6.77 6.99 4.6M
2021-10-21 7.05 7.06 6.74 6.75 6.8M
2021-10-20 7.05 7.11 7.02 7.05 5.2M
2021-10-19 7.02 7.16 6.95 7.03 3.5M
2021-10-18 7.08 7.12 7.02 7.04 2.5M
2021-10-15 7.12 7.26 7.06 7.08 3.2M
2021-10-12 7.02 7.15 6.87 7.12 2.7M
2021-10-11 7.07 7.20 7.01 7.02 4.0M
2021-10-08 7.16 7.16 6.94 7.07 3.0M
2021-10-07 6.87 7.14 6.87 7.04 5.8M
2021-10-06 6.87 6.87 6.62 6.82 4.7M
2021-10-05 6.99 6.99 6.67 6.77 4.2M
2021-10-04 6.48 7.05 6.42 6.97 11.9M
2021-09-30 6.52 6.59 6.41 6.53 4.1M
2021-09-29 6.45 6.53 6.36 6.45 2.9M
2021-09-28 6.33 6.56 6.29 6.45 3.0M
2021-09-27 6.33 6.39 6.26 6.34 2.3M
2021-09-24 6.60 6.69 6.31 6.31 3.3M
2021-09-23 6.87 6.87 6.24 6.56 7.1M
2021-09-21 6.48 6.66 6.26 6.47 1.6M
2021-09-20 6.50 6.66 6.47 6.55 3.9M
2021-09-17 6.29 6.50 6.16 6.47 8.3M
2021-09-16 6.28 6.52 6.21 6.38 9.4M
2021-09-15 6.58 6.58 6.35 6.35 5.8M
2021-09-14 6.67 6.82 6.58 6.62 3.2M
2021-09-13 6.98 6.98 6.62 6.64 6.6M
2021-09-10 6.58 7.02 6.58 6.98 7.0M
2021-09-09 6.58 6.64 6.46 6.57 2.5M
2021-09-08 6.83 6.83 6.40 6.56 9.6M
2021-09-07 6.07 6.87 6.04 6.83 11.1M
2021-09-06 5.75 6.07 5.73 5.92 8.8M
2021-09-03 6.13 6.14 5.63 5.63 36.8M
2021-09-02 6.30 6.38 6.10 6.12 3.9M
2021-09-01 6.23 6.33 6.01 6.22 4.5M
2021-08-31 5.67 6.24 5.67 6.13 4.4M
2021-08-30 5.69 5.76 5.65 5.70 1.0M
2021-08-27 5.89 5.89 5.65 5.70 2.0M
2021-08-26 5.65 5.87 5.65 5.87 2.2M
2021-08-25 5.65 5.69 5.50 5.65 1.6M
2021-08-24 5.08 5.67 5.08 5.61 2.6M
2021-08-23 5.14 5.23 5.05 5.05 1.7M
2021-08-20 5.31 5.33 5.17 5.17 4.6M
2021-08-19 5.45 5.47 5.34 5.37 1.6M
2021-08-18 5.42 5.47 5.38 5.47 1.4M
2021-08-17 5.64 5.64 5.42 5.48 2.9M
2021-08-16 5.66 5.72 5.62 5.64 1.8M
2021-08-13 5.80 5.85 5.61 5.70 3.1M
2021-08-12 5.84 5.91 5.77 5.80 1.1M
2021-08-11 5.88 5.89 5.75 5.78 2.1M
2021-08-10 5.89 5.89 5.71 5.83 1.7M
2021-08-09 5.59 5.87 5.57 5.84 2.6M
2021-08-06 5.50 5.63 5.41 5.57 1.7M
2021-08-05 5.51 5.57 5.39 5.43 4.5M
2021-08-04 5.81 5.91 5.53 5.56 3.5M
2021-08-03 5.89 5.90 5.74 5.81 2.0M
2021-08-02 5.62 5.87 5.44 5.87 3.4M
2021-07-30 5.94 5.94 5.53 5.60 4.6M
2021-07-29 5.83 5.93 5.70 5.87 2.9M
2021-07-28 5.50 5.71 5.41 5.67 6.5M
2021-07-27 5.84 5.87 5.55 5.57 6.1M
2021-07-26 6.01 6.04 5.79 5.82 3.2M
2021-07-23 6.20 6.20 5.99 6.00 3.1M
2021-07-22 6.04 6.23 6.03 6.16 5.4M
2021-07-21 5.97 6.03 5.79 6.00 5.6M
2021-07-20 5.98 6.03 5.74 5.91 10.8M
2021-07-19 6.34 6.38 6.03 6.04 9.2M
2021-07-16 6.55 6.55 6.28 6.31 12.0M
2021-07-15 6.54 6.62 6.47 6.52 5.3M
2021-07-14 6.91 6.91 6.48 6.54 7.1M
2021-07-13 6.96 6.96 6.82 6.85 4.5M
2021-07-12 6.96 7.04 6.94 6.96 1.0M
2021-07-09 6.97 7.11 6.93 6.95 2.2M
2021-07-08 7.23 7.26 7.01 7.03 2.9M
2021-07-07 7.26 7.33 7.16 7.19 1.1M
2021-07-06 7.35 7.35 7.24 7.24 2.0M
2021-07-05 7.36 7.36 7.18 7.31 2.6M
2021-07-02 7.36 7.41 7.29 7.33 2.9M
2021-06-30 7.33 7.51 7.29 7.35 2.8M
2021-06-29 7.36 7.43 7.29 7.33 1.2M
2021-06-28 7.59 7.59 7.36 7.37 3.3M
2021-06-25 7.54 7.65 7.54 7.59 2.3M
2021-06-24 7.64 7.64 7.48 7.54 1.9M
2021-06-23 7.46 7.60 7.31 7.52 4.1M
2021-06-22 7.23 7.45 7.19 7.39 2.6M
2021-06-21 7.11 7.20 6.96 7.19 4.2M
2021-06-18 7.21 7.23 7.09 7.11 10.4M
2021-06-17 7.32 7.32 7.17 7.22 4.0M
2021-06-16 7.38 7.41 7.28 7.32 3.0M
2021-06-15 7.49 7.58 7.40 7.40 4.2M
2021-06-11 7.44 7.52 7.38 7.49 1.9M
2021-06-10 7.58 7.65 7.36 7.44 2.2M
2021-06-09 7.56 7.79 7.52 7.52 3.2M
2021-06-08 7.79 7.80 7.55 7.56 3.1M
2021-06-07 7.73 7.81 7.66 7.81 1.8M
2021-06-04 7.68 7.79 7.56 7.73 1.6M
2021-06-03 7.93 7.96 7.66 7.66 2.0M
2021-06-02 7.78 7.91 7.76 7.87 1.2M
2021-06-01 7.80 7.81 7.70 7.78 2.4M
2021-05-31 7.97 8.04 7.81 7.86 3.1M
2021-05-28 8.02 8.02 7.92 7.97 3.4M
2021-05-27 8.07 8.15 7.92 7.94 3.1M
2021-05-26 7.72 8.00 7.72 8.00 4.5M
2021-05-25 7.79 7.85 7.62 7.62 3.2M
2021-05-24 7.57 7.75 7.53 7.75 3.5M
2021-05-21 7.44 7.59 7.39 7.53 4.9M
2021-05-20 7.53 7.53 7.38 7.42 6.7M
2021-05-18 7.54 7.65 7.52 7.55 5.5M
2021-05-17 7.61 7.66 7.54 7.54 2.4M
2021-05-14 7.57 7.66 7.57 7.60 2.5M
2021-05-13 7.82 7.82 7.56 7.56 4.1M
2021-05-12 7.81 7.85 7.64 7.83 2.5M
2021-05-11 7.95 7.95 7.71 7.73 3.6M
2021-05-10 7.86 8.00 7.80 7.91 4.3M
2021-05-07 8.03 8.03 7.75 7.77 6.1M
2021-05-06 8.05 8.10 7.91 7.98 2.7M
2021-05-05 8.24 8.24 7.99 8.02 2.9M
2021-05-04 8.15 8.24 8.01 8.21 4.3M
2021-05-03 8.17 8.17 8.00 8.01 2.2M
2021-04-30 8.24 8.26 8.08 8.17 3.4M
2021-04-29 8.34 8.41 8.21 8.22 4.3M
2021-04-28 8.45 8.45 8.24 8.27 3.4M
2021-04-27 8.43 8.52 8.33 8.36 3.8M
2021-04-26 8.49 8.63 8.42 8.42 2.3M
2021-04-23 8.51 8.71 8.46 8.51 1.6M
2021-04-22 8.45 8.59 8.45 8.54 2.3M
2021-04-21 8.66 8.66 8.38 8.40 5.4M
2021-04-20 8.72 8.73 8.67 8.69 2.1M
2021-04-19 8.74 8.81 8.67 8.72 2.6M
2021-04-16 8.93 8.93 8.66 8.75 2.5M
2021-04-15 8.93 8.93 8.76 8.82 1.5M
2021-04-14 8.77 8.97 8.74 8.87 2.0M
2021-04-13 8.97 9.00 8.74 8.74 3.7M
2021-04-12 9.18 9.18 8.98 8.98 3.2M
2021-04-09 9.40 9.40 9.09 9.12 2.7M
2021-04-08 9.23 9.42 9.22 9.41 3.8M
2021-04-07 9.14 9.32 9.05 9.22 4.8M
2021-04-01 9.30 9.30 9.12 9.28 1.8M
2021-03-31 9.42 9.43 9.11 9.18 2.3M
2021-03-30 9.24 9.24 9.05 9.10 3.5M
2021-03-29 9.40 9.45 9.11 9.22 2.4M
2021-03-26 9.40 9.40 9.19 9.29 1.9M
2021-03-25 9.23 9.37 9.01 9.22 1.9M
2021-03-24 9.55 9.55 9.15 9.23 2.8M
2021-03-23 9.75 9.75 9.40 9.44 2.8M
2021-03-22 9.75 9.84 9.63 9.66 1.2M
2021-03-19 9.96 9.96 9.60 9.66 14.5M
2021-03-18 10.34 10.38 10.08 10.10 3.4M
2021-03-17 10.26 10.40 10.04 10.34 5.4M
2021-03-16 10.50 10.52 10.14 10.16 2.5M
2021-03-15 10.42 10.52 10.06 10.30 3.3M
2021-03-12 10.28 10.76 10.12 10.46 12.5M
2021-03-11 10.00 10.18 9.84 10.06 2.7M
2021-03-10 10.18 10.24 9.90 9.94 3.9M
2021-03-09 9.63 10.18 9.63 9.98 7.0M
2021-03-08 10.02 10.08 9.43 9.63 7.5M
2021-03-05 10.02 10.02 9.65 10.02 3.5M
2021-03-04 9.90 10.08 9.71 10.08 4.0M
2021-03-03 9.66 10.16 9.63 10.00 7.5M
2021-03-02 10.10 10.10 9.50 9.56 16.6M
2021-03-01 10.48 10.64 10.40 10.52 2.8M
2021-02-26 10.46 10.66 10.00 10.28 8.3M
2021-02-25 10.72 11.18 10.40 10.96 14.2M
2021-02-24 10.20 10.90 10.20 10.60 20.4M
2021-02-23 9.78 10.30 9.75 10.16 15.0M
2021-02-22 9.31 9.87 9.27 9.61 7.4M
2021-02-19 9.33 9.40 9.22 9.24 2.3M
2021-02-18 9.55 9.58 9.31 9.40 3.4M
2021-02-17 9.43 9.66 9.43 9.50 5.0M
2021-02-16 9.50 9.53 9.36 9.43 2.5M
2021-02-11 9.63 9.63 9.33 9.44 1.2M
2021-02-10 9.70 9.75 9.36 9.51 2.8M
2021-02-09 9.26 9.63 9.24 9.59 4.5M
2021-02-08 9.31 9.38 9.16 9.18 3.2M
2021-02-05 9.05 9.28 8.99 9.15 5.5M
2021-02-04 8.95 9.05 8.86 9.05 1.4M
2021-02-03 9.11 9.18 8.91 8.99 3.0M
2021-02-02 8.94 9.08 8.83 9.05 2.5M
2021-02-01 8.90 8.90 8.72 8.85 1.8M
2021-01-29 9.00 9.00 8.77 8.83 3.3M
2021-01-28 8.95 8.97 8.81 8.90 4.8M
2021-01-27 9.20 9.20 8.91 9.04 3.1M
2021-01-26 9.15 9.40 9.09 9.20 4.4M
2021-01-25 9.34 9.34 9.10 9.14 2.8M
2021-01-22 9.30 9.39 9.18 9.27 2.1M
2021-01-21 9.60 9.61 9.32 9.36 2.0M
2021-01-20 9.48 9.64 9.41 9.50 1.4M
2021-01-19 9.53 9.56 9.32 9.50 1.3M
2021-01-18 9.65 9.67 9.28 9.40 2.0M
2021-01-15 9.80 9.80 9.46 9.54 3.5M
2021-01-14 10.12 10.20 9.80 9.81 2.5M
2021-01-13 10.02 10.30 9.92 9.97 1.8M
2021-01-12 9.80 10.18 9.76 10.08 5.8M
2021-01-11 9.89 9.91 9.66 9.73 1.3M
2021-01-08 10.10 10.10 9.80 9.92 2.1M
2021-01-07 9.95 10.12 9.90 9.96 1.7M
2021-01-06 9.80 9.92 9.77 9.91 1.3M
2021-01-05 9.94 9.94 9.63 9.92 2.4M
2021-01-04 10.02 10.18 9.80 9.91 1.5M